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
2022/12/30 1,984 1,984 1,932 1,932 3,017,800
2022/12/29 1,924 1,944 1,904 1,944 3,186,400
2022/12/28 1,943 1,960 1,937 1,950 2,573,800
2022/12/27 1,960 1,971 1,950 1,956 1,568,800
2022/12/26 1,920 1,943 1,916 1,942 1,701,300
2022/12/23 1,924 1,946 1,920 1,920 2,443,300
2022/12/22 1,941 1,960 1,927 1,951 2,324,200
2022/12/21 1,920 1,943 1,905 1,921 3,375,800
2022/12/20 1,964 1,969 1,892 1,917 4,413,000
2022/12/19 2,011 2,012 1,978 1,979 2,830,100
2022/12/16 2,011 2,033 2,011 2,020 3,977,600
2022/12/15 2,063 2,089 2,056 2,061 2,320,400
2022/12/14 2,051 2,079 2,047 2,069 2,746,700
2022/12/13 2,086 2,087 2,047 2,050 2,272,300
2022/12/12 2,042 2,059 2,033 2,057 1,593,700
2022/12/09 2,030 2,057 2,024 2,046 3,642,000
2022/12/08 2,037 2,047 2,005 2,015 2,889,900
2022/12/07 2,038 2,056 2,036 2,050 2,097,900
2022/12/06 2,051 2,085 2,051 2,067 2,259,500
2022/12/05 2,091 2,094 2,062 2,068 2,354,200
2022/12/02 2,101 2,104 2,074 2,091 3,261,400
2022/12/01 2,170 2,170 2,116 2,121 3,094,000
2022/11/30 2,102 2,110 2,083 2,102 4,117,500
2022/11/29 2,122 2,133 2,115 2,126 2,427,600
2022/11/28 2,122 2,136 2,106 2,113 2,048,700
2022/11/25 2,117 2,133 2,100 2,129 1,909,500
2022/11/24 2,129 2,155 2,116 2,118 3,242,300
2022/11/22 2,108 2,122 2,092 2,102 2,735,000
2022/11/21 2,079 2,104 2,074 2,092 2,593,500
2022/11/18 2,095 2,114 2,086 2,100 3,182,300
2022/11/17 2,084 2,107 2,075 2,082 3,002,000
2022/11/16 2,078 2,084 2,053 2,075 3,187,600
2022/11/15 2,082 2,104 2,059 2,074 3,675,100
2022/11/14 2,050 2,105 2,050 2,078 4,743,100
2022/11/11 1,960 2,035 1,942 2,027 8,179,800
2022/11/10 1,916 1,924 1,878 1,890 6,243,000
2022/11/09 1,970 1,995 1,943 1,953 5,202,300
2022/11/08 1,938 2,005 1,938 1,970 9,287,600
2022/11/07 2,123 2,123 2,081 2,087 3,489,100
2022/11/04 2,093 2,109 2,082 2,102 3,580,300
2022/11/02 2,123 2,156 2,118 2,132 2,567,100
2022/11/01 2,156 2,165 2,145 2,154 2,047,500
2022/10/31 2,164 2,171 2,139 2,157 3,725,200
2022/10/28 2,120 2,127 2,101 2,121 7,347,700
2022/10/27 2,129 2,140 2,113 2,127 2,459,000
2022/10/26 2,132 2,166 2,126 2,147 3,120,100
2022/10/25 2,126 2,140 2,109 2,112 2,891,600
2022/10/24 2,123 2,134 2,113 2,117 2,865,500
2022/10/21 2,081 2,089 2,063 2,087 2,706,900
2022/10/20 2,041 2,079 2,037 2,079 3,816,200
2022/10/19 2,045 2,069 2,041 2,055 2,493,500
2022/10/18 2,012 2,066 2,008 2,043 4,175,200
2022/10/17 1,979 1,994 1,960 1,972 2,476,000
2022/10/14 1,946 2,021 1,938 2,007 6,319,100
2022/10/13 1,930 1,937 1,906 1,906 1,998,700
2022/10/12 1,934 1,953 1,922 1,936 2,164,300
2022/10/11 1,946 1,958 1,924 1,932 3,149,600
2022/10/07 1,966 1,984 1,951 1,970 2,873,900
2022/10/06 1,951 1,983 1,951 1,976 2,397,500
2022/10/05 1,951 1,966 1,940 1,963 3,435,100
2022/10/04 1,913 1,938 1,889 1,938 3,211,600
2022/10/03 1,847 1,878 1,820 1,878 2,908,400
2022/09/30 1,876 1,903 1,853 1,866 6,031,200
2022/09/29 1,874 1,884 1,850 1,882 3,445,600
2022/09/28 1,862 1,887 1,830 1,859 3,829,800
2022/09/27 1,869 1,881 1,860 1,872 2,701,700
2022/09/26 1,879 1,881 1,841 1,847 3,477,700
2022/09/22 1,897 1,906 1,885 1,900 1,960,300
2022/09/21 1,925 1,937 1,904 1,910 2,545,000
2022/09/20 1,962 1,969 1,934 1,948 2,471,900
2022/09/16 1,961 1,966 1,936 1,936 2,797,900
2022/09/15 1,968 1,996 1,959 1,980 2,328,800
2022/09/14 1,966 1,985 1,955 1,960 3,905,600
2022/09/13 2,044 2,046 2,027 2,030 2,009,400
2022/09/12 2,025 2,041 2,020 2,041 2,022,600
2022/09/09 2,006 2,006 1,975 2,001 4,103,900
2022/09/08 1,953 1,980 1,949 1,973 2,621,800
2022/09/07 1,925 1,940 1,911 1,929 2,455,800
2022/09/06 1,954 1,956 1,929 1,931 1,608,100
2022/09/05 1,947 1,965 1,945 1,960 1,133,800
2022/09/02 1,961 1,966 1,942 1,957 1,843,900
2022/09/01 1,981 1,983 1,951 1,964 2,847,600
2022/08/31 1,950 1,981 1,950 1,974 4,640,200
2022/08/30 1,940 1,985 1,934 1,978 2,146,200
2022/08/29 1,951 1,961 1,924 1,924 3,005,700
2022/08/26 1,995 2,007 1,989 1,991 1,873,900
2022/08/25 1,996 2,001 1,989 1,994 1,330,800
2022/08/24 2,004 2,011 1,978 1,982 2,416,200
2022/08/23 2,044 2,052 2,002 2,002 2,316,300
2022/08/22 2,059 2,067 2,034 2,057 2,515,300
2022/08/19 2,117 2,131 2,082 2,085 3,789,000
2022/08/18 2,068 2,103 2,062 2,095 2,662,800
2022/08/17 2,072 2,114 2,061 2,103 3,903,400
2022/08/16 2,050 2,092 2,040 2,080 2,738,200
2022/08/15 2,048 2,053 2,028 2,034 1,973,600
2022/08/12 2,098 2,098 2,025 2,060 5,691,900
2022/08/10 2,031 2,045 2,017 2,027 3,738,100
2022/08/09 2,020 2,053 2,005 2,040 2,825,400
2022/08/08 2,043 2,047 1,980 2,001 4,141,700
2022/08/05 2,021 2,040 2,010 2,035 2,654,000
2022/08/04 2,021 2,021 2,008 2,020 2,108,000
2022/08/03 2,004 2,025 1,995 2,007 1,834,900
2022/08/02 1,993 2,003 1,983 1,990 1,876,900
2022/08/01 2,004 2,019 1,977 2,019 2,557,300
2022/07/29 2,000 2,013 1,980 2,002 2,565,900
2022/07/28 1,999 2,013 1,990 1,997 2,091,200
2022/07/27 1,979 1,999 1,978 1,989 1,991,300
2022/07/26 1,976 1,995 1,971 1,994 1,559,300
2022/07/25 1,969 1,997 1,968 1,989 1,956,700
2022/07/22 1,990 1,996 1,960 1,996 2,164,700
2022/07/21 1,952 1,981 1,950 1,980 2,552,500
2022/07/20 1,907 1,948 1,902 1,939 2,789,800
2022/07/19 1,881 1,898 1,867 1,885 2,302,400
2022/07/15 1,875 1,891 1,852 1,866 1,857,600
2022/07/14 1,866 1,875 1,847 1,868 2,515,800
2022/07/13 1,885 1,896 1,866 1,876 2,171,200
2022/07/12 1,916 1,923 1,886 1,889 3,286,000
2022/07/11 1,956 1,962 1,935 1,936 3,535,800
2022/07/08 1,972 1,975 1,946 1,954 4,257,400
2022/07/07 1,942 1,958 1,925 1,953 2,851,600
2022/07/06 1,905 1,938 1,905 1,928 2,781,600
2022/07/05 1,923 1,941 1,913 1,933 2,096,900
2022/07/04 1,881 1,907 1,874 1,899 2,187,700
2022/07/01 1,881 1,893 1,852 1,863 2,798,100
2022/06/30 1,932 1,937 1,870 1,876 4,338,300
2022/06/29 1,897 1,914 1,891 1,914 4,166,100
2022/06/28 1,916 1,937 1,908 1,936 2,882,900
2022/06/27 1,906 1,933 1,892 1,921 3,175,500
2022/06/24 1,894 1,925 1,871 1,909 2,829,500
2022/06/23 1,890 1,895 1,868 1,874 2,326,500
2022/06/22 1,886 1,888 1,856 1,865 2,020,100
2022/06/21 1,873 1,895 1,859 1,880 2,548,100
2022/06/20 1,883 1,883 1,822 1,847 2,517,200
2022/06/17 1,802 1,851 1,802 1,844 3,795,300
2022/06/16 1,910 1,913 1,854 1,854 2,364,800
2022/06/15 1,865 1,885 1,850 1,859 3,440,000
2022/06/14 1,853 1,862 1,822 1,849 4,876,500
2022/06/13 1,913 1,921 1,878 1,892 3,537,000
2022/06/10 1,971 1,971 1,942 1,949 4,076,800
2022/06/09 1,973 1,989 1,969 1,980 3,722,800
2022/06/08 1,970 1,974 1,951 1,964 4,581,200
2022/06/07 1,987 1,993 1,963 1,969 5,620,900
2022/06/06 2,014 2,031 2,003 2,020 2,678,900
2022/06/03 2,037 2,048 2,014 2,040 2,773,600
2022/06/02 2,016 2,016 1,982 1,997 2,336,200
2022/06/01 2,030 2,048 2,018 2,030 2,055,500
2022/05/31 2,044 2,055 2,022 2,024 5,688,400
2022/05/30 2,020 2,047 2,008 2,037 3,689,100
2022/05/27 2,030 2,031 1,995 2,002 2,273,800
2022/05/26 1,988 2,025 1,984 1,988 3,060,000
2022/05/25 1,990 2,019 1,984 1,992 3,726,500
2022/05/24 2,042 2,046 2,019 2,027 3,633,000
2022/05/23 2,028 2,059 2,003 2,045 3,244,000
2022/05/20 1,996 2,012 1,966 2,010 3,571,900
2022/05/19 1,955 1,997 1,936 1,972 5,736,200
2022/05/18 2,025 2,067 1,998 2,061 6,654,700
2022/05/17 1,979 2,004 1,955 1,975 5,012,700
2022/05/16 1,970 2,036 1,960 2,014 7,190,100
2022/05/13 1,871 1,973 1,851 1,894 12,856,700
2022/05/12 2,235 2,252 2,045 2,050 6,876,200
2022/05/11 2,257 2,294 2,225 2,274 4,448,300
2022/05/10 2,424 2,428 2,224 2,265 8,870,200
2022/05/09 2,431 2,885 2,344 2,440 33,059,000
2022/05/06 2,431 2,473 2,407 2,460 2,814,500
2022/05/02 2,383 2,434 2,371 2,431 2,472,700
2022/04/28 2,385 2,408 2,336 2,403 2,594,300
2022/04/27 2,368 2,385 2,325 2,379 3,212,200
2022/04/26 2,371 2,405 2,358 2,385 2,354,900
2022/04/25 2,331 2,376 2,328 2,347 2,431,600
2022/04/22 2,354 2,379 2,336 2,369 1,960,900
2022/04/21 2,375 2,398 2,361 2,376 2,362,400
2022/04/20 2,410 2,423 2,354 2,372 2,506,400
2022/04/19 2,429 2,436 2,391 2,404 1,521,600
2022/04/18 2,409 2,423 2,383 2,412 1,312,400
2022/04/15 2,402 2,448 2,380 2,444 1,334,600
2022/04/14 2,420 2,442 2,419 2,435 1,889,800
2022/04/13 2,369 2,410 2,349 2,407 2,050,600
2022/04/12 2,365 2,388 2,360 2,373 1,714,200
2022/04/11 2,393 2,397 2,355 2,367 1,986,400
2022/04/08 2,407 2,417 2,367 2,393 2,890,800
2022/04/07 2,373 2,396 2,354 2,384 2,378,700
2022/04/06 2,398 2,417 2,373 2,408 2,378,800
2022/04/05 2,421 2,432 2,401 2,418 2,758,700
2022/04/04 2,394 2,407 2,355 2,393 1,713,200
2022/04/01 2,398 2,400 2,336 2,381 3,422,500
2022/03/31 2,394 2,443 2,394 2,418 3,113,200
2022/03/30 2,441 2,452 2,390 2,440 2,931,600
2022/03/29 2,389 2,417 2,377 2,414 2,711,600
2022/03/28 2,397 2,398 2,361 2,373 1,829,700
2022/03/25 2,444 2,447 2,373 2,396 2,418,800
2022/03/24 2,383 2,430 2,376 2,426 2,654,400
2022/03/23 2,405 2,422 2,376 2,420 3,297,100
2022/03/22 2,334 2,374 2,326 2,364 3,414,200
2022/03/18 2,292 2,292 2,255 2,284 2,829,800
2022/03/17 2,335 2,337 2,259 2,276 2,482,000
2022/03/16 2,232 2,264 2,213 2,253 3,430,600
2022/03/15 2,131 2,193 2,131 2,191 2,466,600
2022/03/14 2,124 2,169 2,120 2,140 2,165,600
2022/03/11 2,123 2,124 2,067 2,095 3,528,800
2022/03/10 2,130 2,155 2,113 2,151 4,564,700
2022/03/09 2,068 2,068 1,995 2,013 3,441,900
2022/03/08 2,050 2,113 2,040 2,051 3,124,800
2022/03/07 2,081 2,104 2,064 2,093 3,159,200
2022/03/04 2,196 2,205 2,104 2,112 3,614,200
2022/03/03 2,202 2,223 2,183 2,192 1,746,100
2022/03/02 2,173 2,203 2,158 2,188 2,399,500
2022/03/01 2,201 2,224 2,191 2,209 2,943,400
2022/02/28 2,160 2,174 2,125 2,173 2,531,000
2022/02/25 2,150 2,176 2,125 2,165 3,193,000
2022/02/24 2,091 2,145 2,081 2,118 2,780,400
2022/02/22 2,087 2,122 2,065 2,115 2,515,700
2022/02/21 2,073 2,144 2,058 2,133 2,208,400
2022/02/18 2,063 2,121 2,063 2,098 3,240,100
2022/02/17 2,137 2,140 2,075 2,101 3,337,900
2022/02/16 2,147 2,158 2,131 2,146 3,231,600
2022/02/15 2,180 2,185 2,093 2,107 4,093,900
2022/02/14 2,214 2,229 2,160 2,171 3,806,500
2022/02/10 2,262 2,284 2,243 2,280 3,670,400
2022/02/09 2,254 2,274 2,236 2,237 4,078,400
2022/02/08 2,240 2,283 2,221 2,221 2,816,600
2022/02/07 2,274 2,294 2,232 2,256 4,371,300
2022/02/04 2,229 2,245 2,190 2,238 2,951,400
2022/02/03 2,238 2,271 2,221 2,251 2,123,900
2022/02/02 2,220 2,245 2,212 2,244 2,124,300
2022/02/01 2,202 2,259 2,190 2,206 2,252,400
2022/01/31 2,113 2,193 2,113 2,186 2,244,300
2022/01/28 2,145 2,164 2,111 2,155 2,692,700
2022/01/27 2,205 2,210 2,088 2,101 3,650,300
2022/01/26 2,166 2,214 2,166 2,207 2,678,200
2022/01/25 2,240 2,244 2,155 2,176 3,268,000
2022/01/24 2,254 2,257 2,226 2,255 1,989,100
2022/01/21 2,262 2,274 2,231 2,272 2,126,000
2022/01/20 2,259 2,304 2,239 2,297 2,592,000
2022/01/19 2,348 2,351 2,260 2,268 2,874,900
2022/01/18 2,387 2,391 2,343 2,361 1,809,200
2022/01/17 2,305 2,372 2,305 2,367 2,306,600
2022/01/14 2,325 2,342 2,301 2,315 3,150,200
2022/01/13 2,377 2,390 2,351 2,375 1,944,000
2022/01/12 2,351 2,398 2,350 2,397 4,294,300
2022/01/11 2,300 2,346 2,297 2,327 3,284,400
2022/01/07 2,310 2,347 2,286 2,295 2,932,400
2022/01/06 2,371 2,387 2,298 2,299 4,092,400
2022/01/05 2,475 2,484 2,423 2,431 2,526,500
2022/01/04 2,483 2,489 2,452 2,479 1,718,400

このページの先頭へ