ＮＴＴデータグループ(9613)の株価時系列情報
ＮＴＴデータグループ(9613)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,993 | 3,994 | 3,991 | 3,991 | 4,096,800 |
| 2025/06/12 | 3,994 | 3,996 | 3,993 | 3,994 | 3,002,100 |
| 2025/06/11 | 3,994 | 3,994 | 3,993 | 3,993 | 2,115,800 |
| 2025/06/10 | 3,993 | 3,994 | 3,992 | 3,993 | 2,586,200 |
| 2025/06/09 | 3,993 | 3,994 | 3,992 | 3,993 | 2,049,800 |
| 2025/06/06 | 3,992 | 3,993 | 3,991 | 3,992 | 2,099,700 |
| 2025/06/05 | 3,991 | 3,992 | 3,991 | 3,991 | 2,985,000 |
| 2025/06/04 | 3,992 | 3,993 | 3,991 | 3,991 | 1,810,200 |
| 2025/06/03 | 3,991 | 3,993 | 3,990 | 3,993 | 3,105,900 |
| 2025/06/02 | 3,991 | 3,992 | 3,988 | 3,992 | 4,258,100 |
| 2025/05/30 | 3,991 | 3,992 | 3,990 | 3,990 | 4,844,800 |
| 2025/05/29 | 3,991 | 3,993 | 3,990 | 3,992 | 3,800,200 |
| 2025/05/28 | 3,989 | 3,992 | 3,988 | 3,991 | 6,013,500 |
| 2025/05/27 | 3,989 | 3,990 | 3,988 | 3,989 | 3,094,600 |
| 2025/05/26 | 3,988 | 3,990 | 3,987 | 3,990 | 3,580,400 |
| 2025/05/23 | 3,987 | 3,988 | 3,986 | 3,987 | 4,903,100 |
| 2025/05/22 | 3,986 | 3,987 | 3,986 | 3,987 | 3,355,500 |
| 2025/05/21 | 3,983 | 3,987 | 3,983 | 3,985 | 4,987,900 |
| 2025/05/20 | 3,983 | 3,985 | 3,982 | 3,983 | 5,134,100 |
| 2025/05/19 | 3,981 | 3,983 | 3,981 | 3,982 | 5,636,200 |
| 2025/05/16 | 3,982 | 3,983 | 3,981 | 3,981 | 5,919,800 |
| 2025/05/15 | 3,981 | 3,983 | 3,980 | 3,982 | 8,431,600 |
| 2025/05/14 | 3,982 | 3,984 | 3,980 | 3,980 | 11,334,800 |
| 2025/05/13 | 3,981 | 3,983 | 3,980 | 3,981 | 10,188,200 |
| 2025/05/12 | 3,986 | 3,988 | 3,980 | 3,980 | 16,590,100 |
| 2025/05/09 | 3,990 | 3,992 | 3,978 | 3,990 | 40,080,700 |
| 2025/05/08 | 3,492 | 3,492 | 3,492 | 3,492 | 723,300 |
| 2025/05/07 | 2,960 | 3,006 | 2,956 | 2,992 | 4,650,800 |
| 2025/05/02 | 2,960 | 3,023 | 2,945 | 2,964 | 4,310,000 |
| 2025/05/01 | 2,870 | 2,958 | 2,869 | 2,947 | 4,011,800 |
| 2025/04/30 | 2,844 | 2,861 | 2,824 | 2,828 | 3,210,900 |
| 2025/04/28 | 2,798 | 2,876 | 2,795 | 2,844 | 3,571,800 |
| 2025/04/25 | 2,762 | 2,804 | 2,733 | 2,767 | 4,592,600 |
| 2025/04/24 | 2,668 | 2,795 | 2,632 | 2,707 | 6,872,300 |
| 2025/04/23 | 2,687 | 2,687 | 2,616 | 2,642 | 2,798,900 |
| 2025/04/22 | 2,592 | 2,606 | 2,559 | 2,587 | 2,073,700 |
| 2025/04/21 | 2,614 | 2,618 | 2,579 | 2,590 | 1,466,300 |
| 2025/04/18 | 2,575 | 2,630 | 2,557 | 2,621 | 1,538,200 |
| 2025/04/17 | 2,528 | 2,580 | 2,521 | 2,579 | 2,911,400 |
| 2025/04/16 | 2,544 | 2,554 | 2,505 | 2,515 | 1,289,000 |
| 2025/04/15 | 2,537 | 2,558 | 2,531 | 2,534 | 1,854,600 |
| 2025/04/14 | 2,552 | 2,564 | 2,511 | 2,511 | 3,489,700 |
| 2025/04/11 | 2,500 | 2,542 | 2,467 | 2,538 | 5,980,100 |
| 2025/04/10 | 2,567 | 2,636 | 2,542 | 2,626 | 4,900,300 |
| 2025/04/09 | 2,402 | 2,417 | 2,320 | 2,367 | 4,483,000 |
| 2025/04/08 | 2,440 | 2,502 | 2,395 | 2,450 | 5,319,900 |
| 2025/04/07 | 2,359 | 2,444 | 2,310 | 2,390 | 6,570,800 |
| 2025/04/04 | 2,529 | 2,567 | 2,468 | 2,509 | 4,927,300 |
| 2025/04/03 | 2,541 | 2,598 | 2,523 | 2,579 | 4,641,500 |
| 2025/04/02 | 2,654 | 2,655 | 2,597 | 2,641 | 2,446,900 |
| 2025/04/01 | 2,729 | 2,773 | 2,605 | 2,623 | 4,462,300 |
| 2025/03/31 | 2,677 | 2,708 | 2,669 | 2,682 | 4,879,800 |
| 2025/03/28 | 2,763 | 2,804 | 2,741 | 2,777 | 3,056,900 |
| 2025/03/27 | 2,745 | 2,786 | 2,735 | 2,769 | 2,979,600 |
| 2025/03/26 | 2,817 | 2,818 | 2,768 | 2,775 | 2,721,000 |
| 2025/03/25 | 2,786 | 2,809 | 2,775 | 2,803 | 2,499,000 |
| 2025/03/24 | 2,818 | 2,822 | 2,775 | 2,775 | 2,112,300 |
| 2025/03/21 | 2,729 | 2,790 | 2,667 | 2,768 | 4,730,800 |
| 2025/03/19 | 2,795 | 2,809 | 2,763 | 2,763 | 2,590,900 |
| 2025/03/18 | 2,775 | 2,815 | 2,767 | 2,808 | 2,477,600 |
| 2025/03/17 | 2,800 | 2,804 | 2,756 | 2,756 | 1,939,100 |
| 2025/03/14 | 2,729 | 2,765 | 2,722 | 2,756 | 4,609,500 |
| 2025/03/13 | 2,790 | 2,815 | 2,734 | 2,734 | 3,728,800 |
| 2025/03/12 | 2,741 | 2,759 | 2,727 | 2,740 | 3,431,200 |
| 2025/03/11 | 2,667 | 2,747 | 2,665 | 2,747 | 2,840,400 |
| 2025/03/10 | 2,790 | 2,794 | 2,752 | 2,767 | 2,258,100 |
| 2025/03/07 | 2,780 | 2,823 | 2,779 | 2,799 | 2,895,900 |
| 2025/03/06 | 2,876 | 2,903 | 2,845 | 2,849 | 2,975,100 |
| 2025/03/05 | 2,800 | 2,915 | 2,797 | 2,862 | 4,390,500 |
| 2025/03/04 | 2,803 | 2,830 | 2,723 | 2,800 | 4,073,300 |
| 2025/03/03 | 2,827 | 2,851 | 2,797 | 2,845 | 2,488,600 |
| 2025/02/28 | 2,830 | 2,849 | 2,755 | 2,777 | 4,619,900 |
| 2025/02/27 | 2,865 | 2,895 | 2,852 | 2,874 | 2,192,600 |
| 2025/02/26 | 2,855 | 2,892 | 2,815 | 2,861 | 2,654,400 |
| 2025/02/25 | 2,880 | 2,889 | 2,807 | 2,837 | 6,030,100 |
| 2025/02/21 | 2,931 | 2,997 | 2,924 | 2,978 | 2,207,000 |
| 2025/02/20 | 3,001 | 3,011 | 2,938 | 2,965 | 3,455,700 |
| 2025/02/19 | 3,081 | 3,095 | 3,043 | 3,055 | 1,773,200 |
| 2025/02/18 | 3,034 | 3,109 | 3,030 | 3,094 | 1,749,200 |
| 2025/02/17 | 3,058 | 3,085 | 3,042 | 3,050 | 1,923,600 |
| 2025/02/14 | 3,000 | 3,068 | 2,984 | 3,027 | 3,287,100 |
| 2025/02/13 | 3,086 | 3,099 | 3,053 | 3,066 | 3,115,100 |
| 2025/02/12 | 3,054 | 3,111 | 3,048 | 3,085 | 2,618,000 |
| 2025/02/10 | 3,079 | 3,144 | 3,010 | 3,047 | 3,160,300 |
| 2025/02/07 | 3,060 | 3,149 | 3,031 | 3,060 | 6,391,200 |
| 2025/02/06 | 3,215 | 3,258 | 3,151 | 3,194 | 4,227,100 |
| 2025/02/05 | 3,115 | 3,210 | 3,108 | 3,180 | 4,619,900 |
| 2025/02/04 | 3,060 | 3,140 | 3,052 | 3,115 | 4,075,800 |
| 2025/02/03 | 2,975 | 3,002 | 2,938 | 2,984 | 3,064,000 |
| 2025/01/31 | 2,999 | 3,059 | 2,961 | 3,029 | 3,258,000 |
| 2025/01/30 | 2,941 | 2,977 | 2,934 | 2,966 | 2,333,000 |
| 2025/01/29 | 2,983 | 3,010 | 2,942 | 2,969 | 4,298,600 |
| 2025/01/28 | 2,980 | 2,981 | 2,813 | 2,933 | 7,728,400 |
| 2025/01/27 | 3,072 | 3,090 | 3,017 | 3,028 | 3,001,100 |
| 2025/01/24 | 3,047 | 3,088 | 3,009 | 3,009 | 2,358,300 |
| 2025/01/23 | 2,938 | 3,035 | 2,920 | 3,006 | 4,080,500 |
| 2025/01/22 | 2,913 | 2,944 | 2,900 | 2,917 | 2,362,200 |
| 2025/01/21 | 2,927 | 2,928 | 2,861 | 2,885 | 1,563,900 |
| 2025/01/20 | 2,886 | 2,907 | 2,874 | 2,897 | 1,996,900 |
| 2025/01/17 | 2,900 | 2,919 | 2,869 | 2,901 | 2,018,500 |
| 2025/01/16 | 2,955 | 2,973 | 2,920 | 2,926 | 2,026,500 |
| 2025/01/15 | 2,978 | 2,984 | 2,904 | 2,923 | 2,788,700 |
| 2025/01/14 | 3,030 | 3,048 | 2,934 | 2,967 | 3,478,200 |
| 2025/01/10 | 2,987 | 3,050 | 2,987 | 3,007 | 3,716,200 |
| 2025/01/09 | 2,960 | 2,995 | 2,936 | 2,971 | 3,008,300 |
| 2025/01/08 | 2,963 | 2,980 | 2,904 | 2,936 | 2,854,000 |
| 2025/01/07 | 2,951 | 3,017 | 2,950 | 2,992 | 2,315,900 |
| 2025/01/06 | 3,006 | 3,033 | 2,924 | 2,940 | 3,471,800 |
| 2024/12/30 | 3,075 | 3,080 | 3,026 | 3,030 | 2,158,900 |
| 2024/12/27 | 3,032 | 3,086 | 3,027 | 3,066 | 2,371,700 |
| 2024/12/26 | 2,992 | 3,033 | 2,984 | 3,022 | 1,464,000 |
| 2024/12/25 | 2,995 | 3,005 | 2,976 | 2,983 | 1,583,200 |
| 2024/12/24 | 3,009 | 3,013 | 2,976 | 2,979 | 1,420,000 |
| 2024/12/23 | 2,988 | 3,037 | 2,981 | 3,019 | 1,750,100 |
| 2024/12/20 | 2,980 | 2,983 | 2,923 | 2,967 | 6,703,300 |
| 2024/12/19 | 2,951 | 3,007 | 2,942 | 2,984 | 2,907,400 |
| 2024/12/18 | 3,047 | 3,058 | 3,015 | 3,017 | 1,828,300 |
| 2024/12/17 | 3,047 | 3,081 | 3,041 | 3,066 | 2,033,900 |
| 2024/12/16 | 3,050 | 3,074 | 3,031 | 3,047 | 1,536,300 |
| 2024/12/13 | 3,038 | 3,060 | 2,998 | 3,040 | 3,030,200 |
| 2024/12/12 | 3,049 | 3,120 | 3,040 | 3,072 | 4,165,500 |
| 2024/12/11 | 3,005 | 3,036 | 2,975 | 3,011 | 2,747,000 |
| 2024/12/10 | 3,031 | 3,038 | 2,971 | 2,989 | 2,750,900 |
| 2024/12/09 | 3,001 | 3,048 | 2,987 | 3,015 | 2,694,000 |
| 2024/12/06 | 3,000 | 3,023 | 2,936 | 2,992 | 3,052,800 |
| 2024/12/05 | 3,000 | 3,024 | 2,981 | 3,000 | 3,009,400 |
| 2024/12/04 | 2,928 | 3,007 | 2,928 | 2,979 | 3,772,400 |
| 2024/12/03 | 2,864 | 2,947 | 2,863 | 2,921 | 3,133,300 |
| 2024/12/02 | 2,873 | 2,898 | 2,844 | 2,880 | 2,352,600 |
| 2024/11/29 | 2,843 | 2,898 | 2,832 | 2,898 | 2,825,300 |
| 2024/11/28 | 2,835 | 2,865 | 2,815 | 2,827 | 2,236,300 |
| 2024/11/27 | 2,883 | 2,896 | 2,833 | 2,858 | 2,131,700 |
| 2024/11/26 | 2,865 | 2,906 | 2,832 | 2,870 | 3,663,800 |
| 2024/11/25 | 2,985 | 2,997 | 2,933 | 2,957 | 6,580,400 |
| 2024/11/22 | 2,834 | 2,923 | 2,821 | 2,885 | 3,441,400 |
| 2024/11/21 | 2,821 | 2,835 | 2,789 | 2,808 | 1,598,100 |
| 2024/11/20 | 2,885 | 2,892 | 2,808 | 2,832 | 1,848,100 |
| 2024/11/19 | 2,800 | 2,883 | 2,797 | 2,860 | 4,604,200 |
| 2024/11/18 | 2,718 | 2,790 | 2,711 | 2,767 | 2,752,600 |
| 2024/11/15 | 2,757 | 2,793 | 2,720 | 2,720 | 3,376,100 |
| 2024/11/14 | 2,654 | 2,758 | 2,647 | 2,745 | 2,929,600 |
| 2024/11/13 | 2,667 | 2,704 | 2,622 | 2,641 | 2,872,500 |
| 2024/11/12 | 2,678 | 2,724 | 2,658 | 2,699 | 2,882,200 |
| 2024/11/11 | 2,688 | 2,746 | 2,646 | 2,667 | 2,642,200 |
| 2024/11/08 | 2,770 | 2,816 | 2,733 | 2,750 | 5,428,100 |
| 2024/11/07 | 2,635 | 2,784 | 2,634 | 2,690 | 9,978,300 |
| 2024/11/06 | 2,334 | 2,688 | 2,330 | 2,628 | 8,915,600 |
| 2024/11/05 | 2,311 | 2,348 | 2,302 | 2,310 | 1,918,900 |
| 2024/11/01 | 2,359 | 2,379 | 2,296 | 2,311 | 3,942,100 |
| 2024/10/31 | 2,456 | 2,469 | 2,406 | 2,444 | 3,148,100 |
| 2024/10/30 | 2,450 | 2,466 | 2,418 | 2,444 | 4,064,700 |
| 2024/10/29 | 2,401 | 2,442 | 2,389 | 2,442 | 2,036,800 |
| 2024/10/28 | 2,390 | 2,427 | 2,372 | 2,399 | 2,378,100 |
| 2024/10/25 | 2,381 | 2,395 | 2,365 | 2,395 | 1,971,500 |
| 2024/10/24 | 2,360 | 2,402 | 2,357 | 2,379 | 1,902,700 |
| 2024/10/23 | 2,411 | 2,426 | 2,384 | 2,391 | 1,983,600 |
| 2024/10/22 | 2,425 | 2,428 | 2,383 | 2,412 | 1,985,900 |
| 2024/10/21 | 2,445 | 2,448 | 2,414 | 2,414 | 1,451,600 |
| 2024/10/18 | 2,456 | 2,489 | 2,442 | 2,443 | 1,750,300 |
| 2024/10/17 | 2,472 | 2,496 | 2,449 | 2,451 | 2,719,400 |
| 2024/10/16 | 2,471 | 2,522 | 2,470 | 2,483 | 2,475,600 |
| 2024/10/15 | 2,527 | 2,535 | 2,510 | 2,510 | 2,880,200 |
| 2024/10/11 | 2,553 | 2,553 | 2,492 | 2,500 | 4,330,200 |
| 2024/10/10 | 2,578 | 2,581 | 2,519 | 2,535 | 2,128,300 |
| 2024/10/09 | 2,565 | 2,589 | 2,551 | 2,564 | 2,551,900 |
| 2024/10/08 | 2,569 | 2,582 | 2,539 | 2,551 | 1,992,500 |
| 2024/10/07 | 2,625 | 2,625 | 2,569 | 2,569 | 2,365,100 |
| 2024/10/04 | 2,579 | 2,596 | 2,542 | 2,552 | 2,285,700 |
| 2024/10/03 | 2,658 | 2,659 | 2,569 | 2,569 | 2,766,700 |
| 2024/10/02 | 2,567 | 2,595 | 2,549 | 2,558 | 3,552,600 |
| 2024/10/01 | 2,608 | 2,656 | 2,591 | 2,634 | 3,422,600 |
| 2024/09/30 | 2,520 | 2,609 | 2,520 | 2,575 | 4,649,700 |
| 2024/09/27 | 2,627 | 2,668 | 2,610 | 2,668 | 4,784,300 |
| 2024/09/26 | 2,590 | 2,630 | 2,572 | 2,628 | 5,414,900 |
| 2024/09/25 | 2,574 | 2,610 | 2,533 | 2,533 | 5,879,900 |
| 2024/09/24 | 2,449 | 2,563 | 2,436 | 2,545 | 6,670,300 |
| 2024/09/20 | 2,518 | 2,528 | 2,414 | 2,419 | 6,287,100 |
| 2024/09/19 | 2,520 | 2,532 | 2,458 | 2,480 | 4,037,300 |
| 2024/09/18 | 2,445 | 2,474 | 2,433 | 2,471 | 3,859,300 |
| 2024/09/17 | 2,450 | 2,481 | 2,418 | 2,465 | 4,693,500 |
| 2024/09/13 | 2,382 | 2,396 | 2,341 | 2,386 | 5,014,800 |
| 2024/09/12 | 2,329 | 2,377 | 2,311 | 2,363 | 3,580,700 |
| 2024/09/11 | 2,331 | 2,338 | 2,249 | 2,283 | 3,456,600 |
| 2024/09/10 | 2,348 | 2,365 | 2,331 | 2,343 | 2,594,900 |
| 2024/09/09 | 2,275 | 2,333 | 2,257 | 2,330 | 2,667,700 |
| 2024/09/06 | 2,326 | 2,375 | 2,314 | 2,325 | 3,632,600 |
| 2024/09/05 | 2,219 | 2,310 | 2,215 | 2,290 | 2,467,500 |
| 2024/09/04 | 2,220 | 2,285 | 2,215 | 2,269 | 3,656,800 |
| 2024/09/03 | 2,312 | 2,377 | 2,302 | 2,310 | 4,366,000 |
| 2024/09/02 | 2,243 | 2,277 | 2,233 | 2,262 | 2,549,700 |
| 2024/08/30 | 2,200 | 2,232 | 2,184 | 2,213 | 2,977,500 |
| 2024/08/29 | 2,213 | 2,215 | 2,158 | 2,178 | 2,562,200 |
| 2024/08/28 | 2,204 | 2,221 | 2,188 | 2,201 | 2,273,900 |
| 2024/08/27 | 2,167 | 2,202 | 2,150 | 2,188 | 1,809,700 |
| 2024/08/26 | 2,102 | 2,149 | 2,094 | 2,149 | 1,655,400 |
| 2024/08/23 | 2,118 | 2,134 | 2,107 | 2,118 | 1,883,000 |
| 2024/08/22 | 2,100 | 2,123 | 2,069 | 2,123 | 2,494,600 |
| 2024/08/21 | 2,054 | 2,082 | 2,053 | 2,070 | 1,700,000 |
| 2024/08/20 | 2,072 | 2,100 | 2,064 | 2,083 | 2,177,300 |
| 2024/08/19 | 2,051 | 2,068 | 2,027 | 2,043 | 2,591,100 |