日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 1,420 1,437 1,406 1,411 3,070,600
2020/12/29 1,373 1,420 1,371 1,417 3,325,900
2020/12/28 1,373 1,377 1,354 1,363 1,526,200
2020/12/25 1,354 1,369 1,353 1,365 1,244,100
2020/12/24 1,357 1,363 1,347 1,351 1,084,100
2020/12/23 1,340 1,357 1,333 1,354 1,820,200
2020/12/22 1,356 1,364 1,335 1,341 2,507,400
2020/12/21 1,370 1,382 1,363 1,376 1,590,700
2020/12/18 1,364 1,367 1,354 1,367 2,922,400
2020/12/17 1,361 1,373 1,354 1,373 1,840,000
2020/12/16 1,371 1,378 1,360 1,362 1,964,800
2020/12/15 1,366 1,369 1,355 1,362 1,486,300
2020/12/14 1,360 1,386 1,358 1,378 2,499,200
2020/12/11 1,364 1,367 1,335 1,347 4,158,600
2020/12/10 1,384 1,387 1,358 1,362 2,415,000
2020/12/09 1,385 1,388 1,376 1,388 2,065,100
2020/12/08 1,390 1,392 1,378 1,380 1,601,800
2020/12/07 1,389 1,394 1,385 1,389 1,749,700
2020/12/04 1,360 1,383 1,358 1,383 1,772,400
2020/12/03 1,381 1,387 1,375 1,378 1,888,400
2020/12/02 1,395 1,401 1,378 1,390 2,846,300
2020/12/01 1,394 1,409 1,383 1,400 2,519,100
2020/11/30 1,414 1,417 1,387 1,388 3,321,500
2020/11/27 1,401 1,416 1,397 1,414 3,302,400
2020/11/26 1,417 1,421 1,406 1,418 2,299,300
2020/11/25 1,421 1,436 1,412 1,416 4,159,100
2020/11/24 1,382 1,412 1,378 1,404 3,775,300
2020/11/20 1,371 1,385 1,369 1,380 2,564,900
2020/11/19 1,394 1,394 1,361 1,375 3,386,100
2020/11/18 1,382 1,391 1,372 1,377 2,890,700
2020/11/17 1,396 1,402 1,382 1,384 3,390,700
2020/11/16 1,385 1,397 1,375 1,382 2,929,400
2020/11/13 1,389 1,389 1,356 1,381 5,012,600
2020/11/12 1,406 1,408 1,382 1,394 5,607,900
2020/11/11 1,371 1,400 1,363 1,393 5,653,200
2020/11/10 1,385 1,392 1,340 1,358 5,262,300
2020/11/09 1,376 1,387 1,362 1,364 5,775,100
2020/11/06 1,318 1,362 1,315 1,358 5,734,600
2020/11/05 1,323 1,339 1,315 1,335 6,766,200
2020/11/04 1,329 1,340 1,297 1,318 12,280,000
2020/11/02 1,180 1,199 1,179 1,187 3,518,500
2020/10/30 1,215 1,216 1,174 1,175 4,588,300
2020/10/29 1,208 1,227 1,205 1,217 2,349,100
2020/10/28 1,235 1,237 1,217 1,227 3,627,200
2020/10/27 1,258 1,264 1,244 1,251 3,438,300
2020/10/26 1,289 1,290 1,266 1,276 2,550,300
2020/10/23 1,303 1,308 1,291 1,295 1,650,700
2020/10/22 1,322 1,322 1,291 1,298 2,505,000
2020/10/21 1,317 1,335 1,315 1,326 2,843,100
2020/10/20 1,315 1,324 1,306 1,312 2,682,400
2020/10/19 1,306 1,324 1,305 1,318 2,244,000
2020/10/16 1,321 1,322 1,291 1,293 4,293,700
2020/10/15 1,341 1,343 1,331 1,336 2,652,600
2020/10/14 1,354 1,355 1,337 1,350 2,677,900
2020/10/13 1,342 1,358 1,337 1,355 3,223,300
2020/10/12 1,350 1,352 1,328 1,332 3,370,200
2020/10/09 1,347 1,350 1,339 1,349 4,582,000
2020/10/08 1,329 1,342 1,311 1,333 3,903,200
2020/10/07 1,334 1,340 1,325 1,329 3,889,800
2020/10/06 1,389 1,391 1,341 1,346 3,472,400
2020/10/05 1,351 1,378 1,351 1,374 3,317,800
2020/10/02 1,353 1,364 1,336 1,341 4,532,500
2020/09/30 1,365 1,388 1,340 1,342 9,078,000
2020/09/29 1,435 1,452 1,363 1,423 9,722,000
2020/09/28 1,425 1,428 1,381 1,396 5,102,800
2020/09/25 1,390 1,412 1,372 1,400 5,789,100
2020/09/24 1,441 1,444 1,388 1,402 8,304,700
2020/09/23 1,379 1,420 1,365 1,415 8,519,400
2020/09/18 1,277 1,357 1,273 1,357 8,815,100
2020/09/17 1,226 1,268 1,225 1,261 2,876,900
2020/09/16 1,264 1,264 1,240 1,245 2,195,300
2020/09/15 1,241 1,261 1,235 1,260 2,207,600
2020/09/14 1,245 1,257 1,241 1,247 2,864,700
2020/09/11 1,277 1,277 1,241 1,259 5,631,900
2020/09/10 1,233 1,249 1,226 1,247 2,622,000
2020/09/09 1,233 1,233 1,215 1,219 3,143,000
2020/09/08 1,226 1,248 1,222 1,246 2,883,400
2020/09/07 1,197 1,228 1,191 1,216 2,850,900
2020/09/04 1,180 1,191 1,170 1,176 2,600,700
2020/09/03 1,209 1,219 1,204 1,204 1,966,000
2020/09/02 1,200 1,207 1,196 1,202 2,210,400
2020/09/01 1,209 1,212 1,195 1,202 2,304,400
2020/08/31 1,225 1,239 1,212 1,212 3,858,700
2020/08/28 1,233 1,247 1,190 1,209 3,709,500
2020/08/27 1,240 1,242 1,231 1,235 1,632,200
2020/08/26 1,250 1,251 1,236 1,240 1,208,600
2020/08/25 1,233 1,255 1,231 1,252 2,629,200
2020/08/24 1,227 1,227 1,212 1,218 2,107,000
2020/08/21 1,249 1,252 1,226 1,230 2,080,800
2020/08/20 1,250 1,250 1,231 1,238 2,037,000
2020/08/19 1,235 1,263 1,231 1,255 1,858,400
2020/08/18 1,244 1,252 1,227 1,233 2,493,200
2020/08/17 1,260 1,262 1,245 1,253 2,318,800
2020/08/14 1,295 1,298 1,266 1,273 4,322,700
2020/08/13 1,270 1,289 1,267 1,282 6,005,200
2020/08/12 1,211 1,265 1,207 1,260 6,459,700
2020/08/11 1,191 1,226 1,161 1,225 8,713,600
2020/08/07 1,228 1,231 1,202 1,211 3,953,900
2020/08/06 1,237 1,245 1,221 1,226 3,213,200
2020/08/05 1,255 1,259 1,243 1,246 2,338,100
2020/08/04 1,243 1,268 1,243 1,256 2,805,400
2020/08/03 1,214 1,235 1,207 1,234 3,587,000
2020/07/31 1,211 1,219 1,190 1,191 3,285,800
2020/07/30 1,250 1,253 1,214 1,216 2,854,500
2020/07/29 1,236 1,244 1,231 1,240 1,860,400
2020/07/28 1,244 1,268 1,244 1,245 2,515,500
2020/07/27 1,249 1,255 1,235 1,246 2,910,400
2020/07/22 1,270 1,270 1,251 1,259 3,001,200
2020/07/21 1,296 1,303 1,263 1,265 3,929,600
2020/07/20 1,287 1,297 1,281 1,292 4,035,000
2020/07/17 1,254 1,279 1,250 1,277 4,683,600
2020/07/16 1,247 1,265 1,234 1,247 3,573,100
2020/07/15 1,235 1,244 1,220 1,234 3,131,000
2020/07/14 1,216 1,226 1,211 1,226 2,700,300
2020/07/13 1,207 1,228 1,206 1,224 3,181,600
2020/07/10 1,203 1,203 1,181 1,191 4,748,200
2020/07/09 1,181 1,202 1,180 1,189 4,112,500
2020/07/08 1,160 1,176 1,155 1,171 3,411,800
2020/07/07 1,188 1,194 1,169 1,171 3,107,600
2020/07/06 1,160 1,202 1,159 1,195 2,465,500
2020/07/03 1,179 1,188 1,158 1,169 2,390,800
2020/07/02 1,194 1,202 1,173 1,176 2,430,000
2020/07/01 1,200 1,212 1,185 1,191 2,458,200
2020/06/30 1,192 1,210 1,190 1,199 4,098,300
2020/06/29 1,203 1,208 1,173 1,177 3,619,700
2020/06/26 1,225 1,225 1,205 1,212 2,841,400
2020/06/25 1,225 1,233 1,206 1,210 3,113,400
2020/06/24 1,249 1,254 1,240 1,244 2,814,200
2020/06/23 1,265 1,267 1,227 1,249 3,342,600
2020/06/22 1,238 1,250 1,230 1,237 2,312,400
2020/06/19 1,243 1,255 1,233 1,255 5,024,700
2020/06/18 1,226 1,237 1,214 1,233 3,013,400
2020/06/17 1,253 1,254 1,228 1,236 3,418,100
2020/06/16 1,232 1,262 1,230 1,255 6,200,000
2020/06/15 1,225 1,250 1,182 1,185 6,138,300
2020/06/12 1,260 1,282 1,229 1,255 10,321,200
2020/06/11 1,298 1,320 1,288 1,290 4,355,500
2020/06/10 1,310 1,327 1,301 1,322 3,629,500
2020/06/09 1,330 1,336 1,305 1,314 2,809,200
2020/06/08 1,314 1,342 1,309 1,333 4,403,000
2020/06/05 1,280 1,295 1,270 1,292 3,643,800
2020/06/04 1,300 1,305 1,280 1,287 3,881,800
2020/06/03 1,290 1,299 1,269 1,280 3,916,900
2020/06/02 1,259 1,278 1,256 1,271 2,898,800
2020/06/01 1,262 1,273 1,252 1,263 3,887,800
2020/05/29 1,256 1,259 1,239 1,245 6,031,500
2020/05/28 1,239 1,268 1,229 1,266 3,604,400
2020/05/27 1,250 1,253 1,228 1,230 4,849,500
2020/05/26 1,269 1,282 1,252 1,267 3,907,900
2020/05/25 1,227 1,263 1,223 1,261 3,332,200
2020/05/22 1,225 1,238 1,208 1,208 5,138,100
2020/05/21 1,203 1,225 1,200 1,216 5,705,000
2020/05/20 1,174 1,197 1,166 1,191 5,368,500
2020/05/19 1,134 1,167 1,133 1,161 5,696,500
2020/05/18 1,114 1,130 1,112 1,119 3,188,600
2020/05/15 1,118 1,128 1,106 1,117 6,569,400
2020/05/14 1,149 1,151 1,134 1,138 4,056,100
2020/05/13 1,140 1,160 1,138 1,160 3,617,900
2020/05/12 1,165 1,167 1,148 1,164 3,603,000
2020/05/11 1,149 1,172 1,136 1,164 4,610,500
2020/05/08 1,114 1,131 1,102 1,131 4,750,400
2020/05/07 1,070 1,091 1,068 1,085 3,506,700
2020/05/01 1,105 1,108 1,076 1,083 5,975,000
2020/04/30 1,080 1,113 1,067 1,105 4,864,900
2020/04/28 1,053 1,063 1,045 1,055 2,600,900
2020/04/27 1,036 1,055 1,033 1,053 3,527,400
2020/04/24 1,017 1,026 1,010 1,023 2,777,300
2020/04/23 1,029 1,032 1,012 1,023 2,967,200
2020/04/22 1,016 1,018 987 1,014 5,734,300
2020/04/21 1,041 1,048 1,018 1,035 3,793,600
2020/04/20 1,057 1,072 1,053 1,071 3,371,500
2020/04/17 1,064 1,079 1,055 1,073 4,485,200
2020/04/16 1,046 1,058 1,033 1,042 3,287,800
2020/04/15 1,053 1,075 1,047 1,060 4,703,400
2020/04/14 1,053 1,084 1,042 1,081 3,657,600
2020/04/13 1,051 1,054 1,033 1,034 2,385,400
2020/04/10 1,078 1,078 1,038 1,055 4,944,400
2020/04/09 1,037 1,051 1,031 1,048 3,383,900
2020/04/08 1,036 1,046 1,004 1,038 4,159,400
2020/04/07 1,046 1,064 1,005 1,031 4,071,000
2020/04/06 944 1,010 942 1,003 3,847,600
2020/04/03 959 983 939 948 3,896,500
2020/04/02 984 990 954 964 5,748,700
2020/04/01 1,023 1,036 983 999 4,541,700
2020/03/31 1,053 1,059 1,024 1,040 5,545,100
2020/03/30 1,018 1,044 995 1,043 6,565,300
2020/03/27 1,055 1,069 1,024 1,054 7,781,900
2020/03/26 1,053 1,055 1,004 1,023 7,513,300
2020/03/25 1,083 1,093 1,050 1,093 7,349,800
2020/03/24 974 1,013 965 1,013 8,122,600
2020/03/23 889 956 887 938 10,237,500
2020/03/19 976 982 858 874 9,632,400
2020/03/18 1,014 1,015 940 945 10,113,800
2020/03/17 1,011 1,050 989 1,002 8,826,200
2020/03/16 1,082 1,098 1,020 1,024 4,569,600
2020/03/13 1,018 1,106 994 1,069 9,629,000
2020/03/12 1,151 1,180 1,121 1,129 5,532,300
2020/03/11 1,202 1,216 1,172 1,178 5,539,200
2020/03/10 1,189 1,225 1,146 1,217 5,509,400
2020/03/09 1,213 1,214 1,183 1,202 4,927,000
2020/03/06 1,270 1,281 1,249 1,263 3,794,700
2020/03/05 1,312 1,313 1,287 1,297 4,051,400
2020/03/04 1,276 1,302 1,275 1,283 3,238,500
2020/03/03 1,330 1,340 1,290 1,298 5,875,300
2020/03/02 1,264 1,297 1,262 1,286 5,233,200
2020/02/28 1,290 1,305 1,275 1,291 7,553,700
2020/02/27 1,375 1,380 1,340 1,347 4,004,500
2020/02/26 1,385 1,395 1,368 1,388 3,865,600
2020/02/25 1,383 1,414 1,374 1,401 4,494,200
2020/02/21 1,444 1,455 1,437 1,443 1,897,000
2020/02/20 1,477 1,489 1,455 1,455 2,509,000
2020/02/19 1,440 1,468 1,440 1,465 3,223,000
2020/02/18 1,432 1,443 1,428 1,433 1,866,300
2020/02/17 1,432 1,444 1,421 1,439 1,526,700
2020/02/14 1,457 1,465 1,440 1,445 2,346,000
2020/02/13 1,445 1,468 1,440 1,468 2,944,300
2020/02/12 1,447 1,455 1,433 1,438 3,516,600
2020/02/10 1,456 1,489 1,455 1,468 2,821,500
2020/02/07 1,489 1,497 1,479 1,479 3,405,900
2020/02/06 1,470 1,486 1,456 1,483 5,559,700
2020/02/05 1,432 1,467 1,399 1,462 11,525,700
2020/02/04 1,558 1,574 1,547 1,572 3,212,900
2020/02/03 1,535 1,566 1,528 1,549 3,035,700
2020/01/31 1,534 1,570 1,532 1,555 3,212,700
2020/01/30 1,543 1,547 1,515 1,521 3,233,000
2020/01/29 1,551 1,556 1,535 1,547 2,608,000
2020/01/28 1,550 1,556 1,542 1,548 2,031,300
2020/01/27 1,547 1,556 1,539 1,547 2,008,800
2020/01/24 1,570 1,576 1,560 1,567 1,593,500
2020/01/23 1,563 1,571 1,555 1,562 2,068,800
2020/01/22 1,568 1,580 1,564 1,571 1,812,600
2020/01/21 1,578 1,588 1,560 1,568 2,731,000
2020/01/20 1,570 1,575 1,564 1,569 1,480,000
2020/01/17 1,568 1,581 1,566 1,570 3,023,800
2020/01/16 1,555 1,567 1,549 1,560 1,858,800
2020/01/15 1,536 1,552 1,531 1,540 1,409,000
2020/01/14 1,547 1,558 1,534 1,546 1,913,900
2020/01/10 1,554 1,554 1,537 1,554 2,986,700
2020/01/09 1,505 1,547 1,503 1,547 3,870,100
2020/01/08 1,463 1,483 1,452 1,475 3,257,500
2020/01/07 1,460 1,487 1,455 1,486 3,108,400
2020/01/06 1,446 1,456 1,441 1,445 2,134,300

このページの先頭へ