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
2021/12/30 2,462 2,493 2,448 2,466 2,022,000
2021/12/29 2,474 2,493 2,461 2,482 1,602,600
2021/12/28 2,452 2,477 2,444 2,473 1,714,900
2021/12/27 2,419 2,446 2,405 2,435 1,631,900
2021/12/24 2,409 2,423 2,402 2,412 890,400
2021/12/23 2,416 2,418 2,391 2,405 1,083,800
2021/12/22 2,395 2,398 2,372 2,377 1,043,100
2021/12/21 2,365 2,389 2,359 2,378 1,460,000
2021/12/20 2,374 2,390 2,328 2,338 2,216,500
2021/12/17 2,398 2,435 2,387 2,395 2,729,400
2021/12/16 2,441 2,448 2,406 2,446 2,724,000
2021/12/15 2,365 2,369 2,339 2,365 1,653,600
2021/12/14 2,402 2,409 2,365 2,382 1,981,800
2021/12/13 2,405 2,429 2,386 2,405 1,589,800
2021/12/10 2,367 2,405 2,353 2,389 3,229,400
2021/12/09 2,420 2,443 2,399 2,404 2,128,000
2021/12/08 2,435 2,440 2,395 2,429 2,853,100
2021/12/07 2,377 2,412 2,364 2,385 3,218,500
2021/12/06 2,371 2,374 2,320 2,365 1,724,000
2021/12/03 2,347 2,375 2,315 2,375 2,567,700
2021/12/02 2,305 2,358 2,305 2,337 3,417,400
2021/12/01 2,403 2,422 2,348 2,365 3,498,700
2021/11/30 2,450 2,457 2,385 2,394 4,276,200
2021/11/29 2,393 2,457 2,386 2,411 3,165,900
2021/11/26 2,460 2,469 2,394 2,422 4,157,500
2021/11/25 2,500 2,518 2,485 2,497 2,384,100
2021/11/24 2,563 2,577 2,504 2,518 3,536,800
2021/11/22 2,530 2,558 2,521 2,550 2,377,800
2021/11/19 2,491 2,541 2,472 2,532 2,807,700
2021/11/18 2,500 2,527 2,473 2,493 2,095,000
2021/11/17 2,500 2,527 2,472 2,494 2,850,100
2021/11/16 2,527 2,531 2,451 2,479 3,398,600
2021/11/15 2,528 2,539 2,495 2,522 2,700,300
2021/11/12 2,460 2,507 2,445 2,502 3,962,700
2021/11/11 2,400 2,453 2,371 2,451 3,579,000
2021/11/10 2,410 2,446 2,400 2,419 4,372,200
2021/11/09 2,382 2,399 2,281 2,303 3,921,600
2021/11/08 2,397 2,400 2,379 2,380 1,991,800
2021/11/05 2,397 2,397 2,360 2,386 1,939,400
2021/11/04 2,371 2,385 2,348 2,377 2,664,400
2021/11/02 2,329 2,337 2,303 2,332 2,348,800
2021/11/01 2,323 2,349 2,308 2,347 4,079,500
2021/10/29 2,255 2,292 2,246 2,283 2,819,000
2021/10/28 2,230 2,270 2,229 2,269 2,358,900
2021/10/27 2,253 2,263 2,242 2,263 1,395,300
2021/10/26 2,237 2,265 2,232 2,253 2,658,000
2021/10/25 2,200 2,216 2,196 2,206 1,425,100
2021/10/22 2,200 2,227 2,191 2,214 1,604,600
2021/10/21 2,257 2,274 2,204 2,209 2,692,600
2021/10/20 2,251 2,263 2,238 2,239 1,850,100
2021/10/19 2,238 2,258 2,226 2,227 1,491,200
2021/10/18 2,243 2,245 2,217 2,238 1,888,300
2021/10/15 2,239 2,246 2,208 2,240 2,876,700
2021/10/14 2,184 2,222 2,181 2,216 2,682,800
2021/10/13 2,158 2,170 2,144 2,158 2,124,500
2021/10/12 2,125 2,155 2,106 2,142 2,174,200
2021/10/11 2,082 2,145 2,069 2,138 1,962,000
2021/10/08 2,081 2,110 2,076 2,093 2,775,200
2021/10/07 2,052 2,089 2,043 2,058 2,734,100
2021/10/06 2,078 2,085 2,002 2,036 4,283,000
2021/10/05 2,047 2,070 2,015 2,056 2,767,800
2021/10/04 2,149 2,164 2,091 2,101 2,689,000
2021/10/01 2,174 2,195 2,119 2,122 3,513,400
2021/09/30 2,141 2,174 2,138 2,165 5,041,100
2021/09/29 2,150 2,156 2,115 2,137 3,299,600
2021/09/28 2,146 2,179 2,135 2,174 3,744,600
2021/09/27 2,186 2,189 2,168 2,179 2,100,600
2021/09/24 2,162 2,197 2,158 2,194 3,266,600
2021/09/22 2,162 2,165 2,136 2,138 2,679,400
2021/09/21 2,180 2,194 2,157 2,175 2,946,400
2021/09/17 2,210 2,227 2,190 2,212 2,764,700
2021/09/16 2,220 2,223 2,192 2,204 2,299,900
2021/09/15 2,222 2,250 2,216 2,225 2,498,300
2021/09/14 2,225 2,241 2,219 2,235 2,822,200
2021/09/13 2,212 2,228 2,193 2,220 2,533,800
2021/09/10 2,161 2,215 2,146 2,211 5,754,800
2021/09/09 2,140 2,158 2,134 2,152 2,673,500
2021/09/08 2,112 2,154 2,107 2,143 3,979,800
2021/09/07 2,174 2,189 2,117 2,121 4,268,000
2021/09/06 2,110 2,200 2,103 2,156 4,891,700
2021/09/03 2,054 2,094 2,047 2,088 4,195,200
2021/09/02 2,095 2,110 2,057 2,064 4,538,700
2021/09/01 1,971 2,039 1,971 2,029 4,965,800
2021/08/31 1,966 1,989 1,959 1,981 3,253,200
2021/08/30 1,971 1,973 1,932 1,954 2,492,600
2021/08/27 1,958 1,958 1,923 1,953 2,950,200
2021/08/26 1,930 1,971 1,909 1,966 4,709,100
2021/08/25 1,865 1,905 1,864 1,898 2,318,500
2021/08/24 1,891 1,903 1,865 1,894 2,665,000
2021/08/23 1,840 1,882 1,840 1,877 2,694,500
2021/08/20 1,856 1,859 1,811 1,817 3,334,200
2021/08/19 1,830 1,872 1,824 1,868 4,136,900
2021/08/18 1,794 1,805 1,781 1,804 1,899,900
2021/08/17 1,794 1,809 1,790 1,796 2,183,600
2021/08/16 1,770 1,787 1,756 1,787 2,401,700
2021/08/13 1,787 1,787 1,764 1,777 2,015,100
2021/08/12 1,783 1,804 1,770 1,771 1,642,700
2021/08/11 1,748 1,782 1,747 1,782 1,998,000
2021/08/10 1,801 1,830 1,753 1,755 3,560,900
2021/08/06 1,741 1,797 1,740 1,794 5,646,900
2021/08/05 1,698 1,709 1,687 1,701 2,063,000
2021/08/04 1,700 1,705 1,677 1,702 2,091,200
2021/08/03 1,693 1,713 1,693 1,697 1,861,400
2021/08/02 1,700 1,713 1,691 1,708 2,074,500
2021/07/30 1,736 1,741 1,689 1,691 3,847,200
2021/07/29 1,751 1,759 1,742 1,753 1,306,300
2021/07/28 1,731 1,744 1,729 1,740 1,898,500
2021/07/27 1,760 1,768 1,750 1,754 1,151,300
2021/07/26 1,748 1,761 1,741 1,744 1,735,000
2021/07/21 1,736 1,746 1,720 1,727 1,794,600
2021/07/20 1,726 1,729 1,708 1,713 2,105,600
2021/07/19 1,735 1,740 1,718 1,736 1,716,300
2021/07/16 1,748 1,759 1,733 1,748 1,983,300
2021/07/15 1,776 1,776 1,751 1,762 2,226,100
2021/07/14 1,760 1,787 1,757 1,785 2,483,300
2021/07/13 1,766 1,788 1,756 1,763 2,359,300
2021/07/12 1,740 1,760 1,739 1,754 2,979,800
2021/07/09 1,720 1,724 1,691 1,719 4,469,400
2021/07/08 1,730 1,734 1,717 1,727 2,730,100
2021/07/07 1,723 1,744 1,710 1,744 2,451,900
2021/07/06 1,732 1,734 1,718 1,727 1,128,500
2021/07/05 1,728 1,749 1,724 1,733 1,563,800
2021/07/02 1,718 1,735 1,711 1,725 1,904,100
2021/07/01 1,740 1,740 1,712 1,719 1,963,900
2021/06/30 1,731 1,743 1,727 1,733 2,351,100
2021/06/29 1,729 1,729 1,708 1,714 2,302,300
2021/06/28 1,730 1,733 1,723 1,731 1,631,900
2021/06/25 1,746 1,748 1,731 1,734 2,195,400
2021/06/24 1,713 1,733 1,702 1,733 1,648,300
2021/06/23 1,734 1,746 1,725 1,725 1,767,100
2021/06/22 1,710 1,749 1,702 1,749 3,778,700
2021/06/21 1,700 1,701 1,673 1,685 4,077,000
2021/06/18 1,747 1,750 1,729 1,736 2,937,500
2021/06/17 1,747 1,750 1,708 1,727 2,191,900
2021/06/16 1,754 1,754 1,738 1,749 1,768,600
2021/06/15 1,732 1,757 1,728 1,748 3,497,800
2021/06/14 1,752 1,757 1,717 1,727 1,692,200
2021/06/11 1,730 1,745 1,715 1,743 3,589,100
2021/06/10 1,701 1,717 1,694 1,713 3,010,100
2021/06/09 1,722 1,724 1,705 1,707 1,999,400
2021/06/08 1,737 1,763 1,734 1,736 1,947,800
2021/06/07 1,750 1,756 1,735 1,747 2,103,600
2021/06/04 1,732 1,734 1,715 1,724 2,758,800
2021/06/03 1,744 1,767 1,740 1,746 2,224,600
2021/06/02 1,763 1,764 1,732 1,750 3,575,200
2021/06/01 1,803 1,807 1,774 1,775 2,239,600
2021/05/31 1,771 1,789 1,767 1,780 3,019,700
2021/05/28 1,799 1,806 1,782 1,782 4,494,500
2021/05/27 1,784 1,793 1,760 1,771 6,405,300
2021/05/26 1,766 1,803 1,762 1,798 4,037,300
2021/05/25 1,768 1,778 1,754 1,769 3,600,300
2021/05/24 1,737 1,763 1,735 1,746 2,753,300
2021/05/21 1,702 1,738 1,699 1,738 3,224,500
2021/05/20 1,662 1,696 1,657 1,684 2,696,900
2021/05/19 1,645 1,677 1,637 1,665 3,226,200
2021/05/18 1,673 1,686 1,667 1,673 4,692,300
2021/05/17 1,702 1,702 1,642 1,656 3,239,200
2021/05/14 1,668 1,694 1,664 1,690 5,188,400
2021/05/13 1,661 1,669 1,630 1,645 4,985,800
2021/05/12 1,702 1,735 1,668 1,683 5,881,200
2021/05/11 1,740 1,745 1,695 1,701 3,989,400
2021/05/10 1,729 1,763 1,726 1,751 3,690,100
2021/05/07 1,702 1,729 1,699 1,719 3,908,400
2021/05/06 1,684 1,702 1,677 1,702 3,430,000
2021/04/30 1,670 1,703 1,664 1,698 3,397,700
2021/04/28 1,678 1,683 1,672 1,676 1,979,300
2021/04/27 1,690 1,693 1,680 1,685 2,338,000
2021/04/26 1,668 1,694 1,664 1,690 2,767,000
2021/04/23 1,660 1,676 1,652 1,676 2,456,300
2021/04/22 1,647 1,682 1,642 1,682 3,693,200
2021/04/21 1,657 1,663 1,629 1,634 4,475,600
2021/04/20 1,690 1,692 1,672 1,683 3,704,300
2021/04/19 1,725 1,730 1,706 1,710 4,423,900
2021/04/16 1,750 1,753 1,732 1,738 2,651,600
2021/04/15 1,732 1,744 1,731 1,742 1,724,600
2021/04/14 1,751 1,753 1,727 1,740 2,240,000
2021/04/13 1,733 1,769 1,732 1,762 3,871,800
2021/04/12 1,751 1,763 1,722 1,726 3,349,200
2021/04/09 1,727 1,758 1,717 1,753 7,798,300
2021/04/08 1,718 1,719 1,697 1,707 2,156,100
2021/04/07 1,700 1,729 1,696 1,703 3,874,000
2021/04/06 1,720 1,720 1,691 1,691 3,285,700
2021/04/05 1,712 1,716 1,694 1,694 2,368,500
2021/04/02 1,701 1,713 1,695 1,702 2,289,500
2021/04/01 1,741 1,742 1,682 1,697 4,893,600
2021/03/31 1,727 1,736 1,712 1,713 3,082,600
2021/03/30 1,709 1,738 1,697 1,731 3,779,400
2021/03/29 1,751 1,756 1,693 1,706 7,564,200
2021/03/26 1,734 1,746 1,722 1,735 3,905,000
2021/03/25 1,694 1,730 1,690 1,724 3,883,400
2021/03/24 1,684 1,707 1,674 1,689 4,589,900
2021/03/23 1,717 1,721 1,692 1,698 4,598,200
2021/03/22 1,700 1,724 1,691 1,715 3,722,900
2021/03/19 1,748 1,753 1,714 1,723 7,315,700
2021/03/18 1,770 1,785 1,761 1,770 3,729,700
2021/03/17 1,739 1,767 1,735 1,764 3,424,800
2021/03/16 1,760 1,768 1,737 1,748 3,727,400
2021/03/15 1,748 1,776 1,741 1,767 5,256,200
2021/03/12 1,738 1,752 1,722 1,751 6,656,900
2021/03/11 1,735 1,761 1,733 1,749 4,258,400
2021/03/10 1,719 1,753 1,718 1,749 4,614,500
2021/03/09 1,712 1,736 1,707 1,736 3,942,800
2021/03/08 1,730 1,732 1,696 1,712 5,092,900
2021/03/05 1,709 1,746 1,680 1,743 7,688,800
2021/03/04 1,688 1,719 1,675 1,695 4,479,800
2021/03/03 1,676 1,727 1,671 1,701 5,955,800
2021/03/02 1,744 1,759 1,676 1,689 11,490,700
2021/03/01 1,714 1,772 1,711 1,757 14,048,100
2021/02/26 1,670 1,671 1,625 1,625 5,233,200
2021/02/25 1,633 1,649 1,622 1,644 3,285,700
2021/02/24 1,626 1,654 1,619 1,623 4,675,700
2021/02/22 1,643 1,645 1,615 1,617 2,804,000
2021/02/19 1,649 1,649 1,613 1,625 2,459,500
2021/02/18 1,657 1,670 1,638 1,648 3,040,100
2021/02/17 1,667 1,676 1,654 1,667 2,951,900
2021/02/16 1,668 1,689 1,663 1,669 3,625,700
2021/02/15 1,655 1,677 1,648 1,677 2,705,400
2021/02/12 1,704 1,704 1,646 1,668 4,716,700
2021/02/10 1,671 1,707 1,670 1,698 3,520,600
2021/02/09 1,685 1,685 1,661 1,676 3,230,000
2021/02/08 1,675 1,686 1,654 1,677 5,590,800
2021/02/05 1,633 1,733 1,625 1,701 9,618,400
2021/02/04 1,575 1,579 1,546 1,553 4,708,900
2021/02/03 1,560 1,597 1,552 1,588 4,740,700
2021/02/02 1,546 1,570 1,533 1,550 4,636,000
2021/02/01 1,518 1,554 1,510 1,546 4,480,000
2021/01/29 1,535 1,565 1,497 1,502 8,244,600
2021/01/28 1,503 1,534 1,498 1,529 5,577,100
2021/01/27 1,520 1,550 1,515 1,537 3,606,700
2021/01/26 1,513 1,517 1,500 1,508 3,354,100
2021/01/25 1,508 1,512 1,498 1,510 3,185,900
2021/01/22 1,491 1,508 1,486 1,500 2,361,300
2021/01/21 1,516 1,522 1,491 1,500 2,333,600
2021/01/20 1,485 1,504 1,477 1,492 2,924,700
2021/01/19 1,454 1,489 1,450 1,472 2,074,900
2021/01/18 1,470 1,471 1,447 1,454 3,144,200
2021/01/15 1,487 1,491 1,474 1,478 3,029,200
2021/01/14 1,458 1,504 1,458 1,490 3,214,500
2021/01/13 1,487 1,492 1,462 1,477 3,270,800
2021/01/12 1,476 1,509 1,473 1,495 3,514,400
2021/01/08 1,469 1,485 1,453 1,485 4,754,300
2021/01/07 1,413 1,455 1,410 1,451 4,486,900
2021/01/06 1,398 1,406 1,391 1,405 1,860,700
2021/01/05 1,408 1,416 1,401 1,406 2,200,900
2021/01/04 1,423 1,425 1,397 1,412 1,695,600

このページの先頭へ