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
2023/12/29 2,002 2,013 1,986 1,999 2,562,600
2023/12/28 1,996 2,019 1,993 2,012 1,955,700
2023/12/27 2,020 2,028 2,007 2,010 3,148,600
2023/12/26 2,012 2,019 1,990 2,004 2,591,200
2023/12/25 1,985 2,023 1,984 2,012 4,455,300
2023/12/22 1,940 1,947 1,913 1,925 3,130,500
2023/12/21 1,930 1,939 1,904 1,921 3,421,300
2023/12/20 1,920 1,956 1,916 1,938 4,959,500
2023/12/19 1,890 1,924 1,874 1,908 4,511,700
2023/12/18 1,876 1,890 1,859 1,887 4,580,900
2023/12/15 1,818 1,882 1,809 1,870 8,977,300
2023/12/14 1,800 1,808 1,782 1,803 4,992,000
2023/12/13 1,748 1,781 1,748 1,780 2,908,400
2023/12/12 1,780 1,795 1,747 1,748 3,823,100
2023/12/11 1,723 1,768 1,713 1,762 4,183,000
2023/12/08 1,721 1,732 1,686 1,708 6,216,500
2023/12/07 1,774 1,782 1,753 1,759 2,719,100
2023/12/06 1,745 1,780 1,740 1,775 3,627,100
2023/12/05 1,742 1,763 1,739 1,739 3,201,800
2023/12/04 1,762 1,772 1,742 1,757 3,416,000
2023/12/01 1,808 1,808 1,771 1,771 4,589,000
2023/11/30 1,820 1,829 1,778 1,797 9,966,000
2023/11/29 1,809 1,826 1,805 1,821 2,756,100
2023/11/28 1,815 1,831 1,808 1,809 3,637,400
2023/11/27 1,817 1,827 1,806 1,812 2,853,800
2023/11/24 1,840 1,855 1,817 1,826 3,931,900
2023/11/22 1,842 1,856 1,832 1,855 2,498,400
2023/11/21 1,845 1,850 1,829 1,842 3,208,900
2023/11/20 1,875 1,890 1,846 1,852 2,319,100
2023/11/17 1,850 1,873 1,845 1,873 2,892,600
2023/11/16 1,852 1,887 1,851 1,868 2,993,100
2023/11/15 1,841 1,877 1,838 1,866 3,951,100
2023/11/14 1,848 1,848 1,812 1,812 2,060,700
2023/11/13 1,870 1,875 1,817 1,822 2,552,200
2023/11/10 1,844 1,859 1,821 1,849 4,515,200
2023/11/09 1,784 1,854 1,772 1,844 4,878,000
2023/11/08 1,797 1,799 1,763 1,765 4,990,500
2023/11/07 1,800 1,835 1,765 1,783 10,607,400
2023/11/06 1,900 1,932 1,885 1,909 5,033,100
2023/11/02 1,876 1,878 1,863 1,867 3,061,000
2023/11/01 1,867 1,875 1,851 1,862 2,989,200
2023/10/31 1,837 1,859 1,824 1,844 4,030,300
2023/10/30 1,797 1,836 1,788 1,830 14,353,900
2023/10/27 1,788 1,825 1,778 1,823 4,565,400
2023/10/26 1,752 1,775 1,748 1,763 3,396,800
2023/10/25 1,757 1,793 1,755 1,780 4,202,100
2023/10/24 1,748 1,754 1,704 1,747 3,208,100
2023/10/23 1,765 1,767 1,735 1,738 2,930,000
2023/10/20 1,770 1,776 1,751 1,768 2,847,200
2023/10/19 1,780 1,810 1,777 1,783 2,569,500
2023/10/18 1,805 1,814 1,782 1,804 3,088,500
2023/10/17 1,825 1,831 1,798 1,818 3,699,800
2023/10/16 1,848 1,852 1,799 1,804 3,618,600
2023/10/13 1,886 1,895 1,843 1,860 5,756,700
2023/10/12 1,930 1,944 1,916 1,922 4,274,100
2023/10/11 1,947 1,952 1,889 1,901 5,693,600
2023/10/10 1,934 1,989 1,934 1,966 3,875,400
2023/10/06 1,900 1,942 1,899 1,926 2,592,200
2023/10/05 1,884 1,917 1,869 1,916 4,199,200
2023/10/04 1,955 1,961 1,873 1,877 5,031,200
2023/10/03 2,001 2,016 1,972 1,991 3,315,600
2023/10/02 2,022 2,055 2,007 2,010 3,507,900
2023/09/29 2,012 2,022 1,981 2,005 5,852,900
2023/09/28 2,043 2,055 1,996 2,014 3,966,200
2023/09/27 2,009 2,047 2,000 2,047 3,781,900
2023/09/26 2,098 2,098 2,037 2,037 3,620,200
2023/09/25 2,108 2,118 2,091 2,113 1,898,500
2023/09/22 2,067 2,110 2,061 2,101 2,680,000
2023/09/21 2,104 2,117 2,082 2,101 3,826,400
2023/09/20 2,154 2,154 2,118 2,125 3,147,300
2023/09/19 2,155 2,186 2,150 2,157 3,567,100
2023/09/15 2,170 2,172 2,137 2,166 5,463,800
2023/09/14 2,105 2,170 2,099 2,161 5,251,300
2023/09/13 2,073 2,100 2,068 2,091 3,867,600
2023/09/12 2,010 2,073 2,004 2,066 3,689,100
2023/09/11 2,000 2,010 1,985 1,997 2,819,800
2023/09/08 2,002 2,002 1,961 1,973 4,416,900
2023/09/07 1,982 2,000 1,976 1,987 2,295,900
2023/09/06 1,988 1,995 1,972 1,978 2,154,400
2023/09/05 1,975 1,977 1,959 1,977 2,242,500
2023/09/04 1,979 1,988 1,970 1,982 1,697,100
2023/09/01 1,961 1,984 1,955 1,969 2,453,000
2023/08/31 1,956 1,968 1,950 1,961 3,502,000
2023/08/30 1,928 1,957 1,927 1,953 2,495,800
2023/08/29 1,919 1,920 1,907 1,920 1,888,400
2023/08/28 1,910 1,918 1,899 1,913 1,957,000
2023/08/25 1,868 1,899 1,867 1,882 2,576,900
2023/08/24 1,886 1,909 1,880 1,908 2,260,800
2023/08/23 1,857 1,891 1,853 1,888 2,002,800
2023/08/22 1,860 1,867 1,848 1,862 1,920,800
2023/08/21 1,859 1,861 1,840 1,849 1,617,200
2023/08/18 1,826 1,854 1,825 1,846 1,732,500
2023/08/17 1,832 1,845 1,819 1,845 2,354,800
2023/08/16 1,850 1,855 1,828 1,833 2,314,400
2023/08/15 1,869 1,886 1,857 1,881 2,286,800
2023/08/14 1,869 1,876 1,841 1,849 2,748,900
2023/08/10 1,826 1,878 1,825 1,864 4,960,800
2023/08/09 1,870 1,871 1,811 1,817 7,212,500
2023/08/08 1,950 1,952 1,931 1,949 2,262,800
2023/08/07 1,920 1,944 1,907 1,936 1,748,600
2023/08/04 1,932 1,934 1,914 1,933 1,919,100
2023/08/03 1,920 1,944 1,917 1,930 2,612,500
2023/08/02 1,935 1,944 1,917 1,927 2,491,700
2023/08/01 1,978 1,979 1,955 1,955 2,039,300
2023/07/31 1,978 1,999 1,962 1,976 3,525,300
2023/07/28 1,901 1,951 1,899 1,943 4,520,900
2023/07/27 1,972 1,973 1,952 1,961 2,012,300
2023/07/26 1,954 1,972 1,944 1,972 1,530,200
2023/07/25 1,954 1,966 1,946 1,966 1,549,800
2023/07/24 1,967 1,972 1,949 1,956 1,830,800
2023/07/21 1,947 1,956 1,936 1,943 1,605,300
2023/07/20 1,968 1,968 1,945 1,952 1,595,900
2023/07/19 1,961 1,973 1,956 1,971 1,840,800
2023/07/18 1,950 1,960 1,926 1,936 1,694,800
2023/07/14 1,950 1,987 1,937 1,940 3,694,400
2023/07/13 1,921 1,950 1,910 1,950 1,499,000
2023/07/12 1,940 1,940 1,908 1,916 1,520,500
2023/07/11 1,926 1,942 1,914 1,921 1,623,700
2023/07/10 1,929 1,930 1,905 1,913 2,977,600
2023/07/07 1,897 1,947 1,896 1,923 3,594,400
2023/07/06 1,934 1,944 1,917 1,923 3,475,600
2023/07/05 1,951 1,972 1,951 1,959 2,239,000
2023/07/04 1,995 1,997 1,983 1,987 1,820,300
2023/07/03 2,026 2,031 2,001 2,004 2,049,000
2023/06/30 2,014 2,014 1,987 2,007 2,963,000
2023/06/29 2,017 2,029 2,001 2,002 2,484,900
2023/06/28 1,962 1,990 1,956 1,989 3,029,600
2023/06/27 1,968 1,972 1,946 1,960 2,598,300
2023/06/26 1,981 2,000 1,956 1,978 1,875,900
2023/06/23 2,070 2,070 1,992 2,003 3,001,000
2023/06/22 2,074 2,085 2,052 2,059 1,961,300
2023/06/21 2,063 2,080 2,052 2,072 2,105,200
2023/06/20 2,120 2,120 2,061 2,080 3,050,700
2023/06/19 2,146 2,146 2,110 2,124 2,391,300
2023/06/16 2,106 2,145 2,085 2,136 3,728,900
2023/06/15 2,126 2,129 2,100 2,108 2,693,500
2023/06/14 2,097 2,143 2,088 2,134 3,249,600
2023/06/13 2,065 2,098 2,052 2,069 2,563,500
2023/06/12 2,059 2,076 2,046 2,059 2,522,700
2023/06/09 2,007 2,051 1,994 2,049 4,745,600
2023/06/08 2,016 2,020 1,966 1,979 3,216,000
2023/06/07 2,050 2,068 2,029 2,031 3,443,000
2023/06/06 2,030 2,046 2,009 2,042 2,503,700
2023/06/05 2,036 2,045 2,020 2,043 2,832,000
2023/06/02 2,010 2,024 2,006 2,021 2,130,000
2023/06/01 2,010 2,012 1,993 2,007 2,179,100
2023/05/31 2,005 2,024 1,997 1,997 4,261,000
2023/05/30 2,004 2,027 1,999 2,026 2,046,000
2023/05/29 2,015 2,018 1,994 2,001 2,368,800
2023/05/26 1,990 1,995 1,974 1,982 1,709,300
2023/05/25 1,993 2,006 1,981 1,989 2,041,600
2023/05/24 2,035 2,035 2,005 2,017 2,593,000
2023/05/23 2,019 2,040 2,002 2,022 4,388,300
2023/05/22 1,965 1,989 1,958 1,983 2,473,700
2023/05/19 1,962 1,967 1,934 1,957 2,667,500
2023/05/18 1,935 1,956 1,930 1,949 3,809,500
2023/05/17 1,919 1,928 1,896 1,923 2,750,600
2023/05/16 1,933 1,936 1,912 1,918 3,216,700
2023/05/15 1,919 1,940 1,913 1,920 2,693,600
2023/05/12 1,875 1,951 1,875 1,911 6,370,900
2023/05/11 1,871 1,895 1,871 1,895 3,091,300
2023/05/10 1,888 1,888 1,869 1,878 1,796,000
2023/05/09 1,870 1,887 1,869 1,885 2,281,400
2023/05/08 1,872 1,874 1,853 1,862 2,361,800
2023/05/02 1,885 1,892 1,879 1,882 2,137,800
2023/05/01 1,852 1,880 1,851 1,874 3,191,300
2023/04/28 1,845 1,846 1,820 1,839 3,574,000
2023/04/27 1,815 1,829 1,811 1,829 1,752,500
2023/04/26 1,828 1,839 1,819 1,823 1,769,600
2023/04/25 1,843 1,848 1,837 1,845 1,604,200
2023/04/24 1,851 1,854 1,842 1,850 1,837,100
2023/04/21 1,835 1,844 1,825 1,830 1,794,000
2023/04/20 1,843 1,854 1,837 1,845 2,217,900
2023/04/19 1,835 1,852 1,832 1,847 2,808,200
2023/04/18 1,825 1,850 1,814 1,846 2,780,800
2023/04/17 1,819 1,823 1,807 1,812 1,791,200
2023/04/14 1,830 1,830 1,803 1,818 4,089,400
2023/04/13 1,793 1,804 1,782 1,798 2,221,300
2023/04/12 1,810 1,811 1,792 1,803 2,348,600
2023/04/11 1,804 1,821 1,800 1,809 3,445,600
2023/04/10 1,785 1,794 1,779 1,788 1,932,400
2023/04/07 1,777 1,782 1,768 1,776 1,685,300
2023/04/06 1,772 1,780 1,765 1,777 3,162,000
2023/04/05 1,774 1,789 1,761 1,784 3,799,700
2023/04/04 1,776 1,779 1,759 1,767 2,187,400
2023/04/03 1,751 1,777 1,747 1,770 2,694,600
2023/03/31 1,750 1,750 1,724 1,732 4,698,900
2023/03/30 1,732 1,743 1,722 1,737 3,046,700
2023/03/29 1,717 1,743 1,713 1,741 3,603,200
2023/03/28 1,724 1,731 1,714 1,726 2,030,200
2023/03/27 1,700 1,718 1,700 1,711 2,079,400
2023/03/24 1,703 1,703 1,686 1,699 2,622,700
2023/03/23 1,691 1,711 1,686 1,706 2,408,800
2023/03/22 1,717 1,722 1,688 1,710 3,726,000
2023/03/20 1,705 1,724 1,691 1,691 3,210,700
2023/03/17 1,688 1,702 1,670 1,701 4,072,400
2023/03/16 1,667 1,684 1,656 1,669 3,641,100
2023/03/15 1,722 1,724 1,695 1,701 3,345,800
2023/03/14 1,745 1,748 1,713 1,719 3,778,600
2023/03/13 1,775 1,784 1,758 1,777 2,385,400
2023/03/10 1,797 1,812 1,787 1,787 6,223,200
2023/03/09 1,816 1,823 1,800 1,813 3,664,200
2023/03/08 1,812 1,819 1,802 1,815 3,580,500
2023/03/07 1,810 1,836 1,807 1,825 3,377,200
2023/03/06 1,822 1,827 1,810 1,817 4,122,700
2023/03/03 1,824 1,829 1,810 1,813 5,543,800
2023/03/02 1,832 1,861 1,818 1,818 5,231,700
2023/03/01 1,872 1,884 1,856 1,872 2,598,300
2023/02/28 1,869 1,900 1,869 1,890 4,287,600
2023/02/27 1,850 1,866 1,848 1,861 1,690,900
2023/02/24 1,840 1,868 1,829 1,866 2,107,300
2023/02/22 1,875 1,878 1,842 1,845 3,250,700
2023/02/21 1,884 1,893 1,871 1,883 1,937,900
2023/02/20 1,873 1,883 1,863 1,883 1,902,200
2023/02/17 1,870 1,888 1,865 1,876 2,878,700
2023/02/16 1,909 1,919 1,894 1,894 2,540,300
2023/02/15 1,941 1,945 1,902 1,902 2,762,700
2023/02/14 1,967 1,977 1,945 1,945 2,036,400
2023/02/13 1,974 1,987 1,935 1,947 2,640,500
2023/02/10 2,048 2,055 1,971 1,975 8,355,500
2023/02/09 1,992 2,137 1,991 2,130 6,380,500
2023/02/08 1,979 2,015 1,974 2,014 3,068,400
2023/02/07 1,995 2,001 1,982 1,986 2,074,600
2023/02/06 2,025 2,026 1,993 1,997 2,285,800
2023/02/03 2,000 2,011 1,988 2,006 1,950,600
2023/02/02 2,006 2,006 1,979 1,982 2,074,200
2023/02/01 2,026 2,026 1,987 1,991 2,251,900
2023/01/31 2,027 2,028 2,000 2,003 2,662,400
2023/01/30 2,016 2,023 2,003 2,021 2,005,700
2023/01/27 2,008 2,017 1,999 2,012 1,733,100
2023/01/26 2,011 2,025 2,001 2,014 2,075,300
2023/01/25 1,979 2,012 1,979 2,003 1,835,200
2023/01/24 1,982 2,010 1,968 2,004 3,039,100
2023/01/23 1,966 1,966 1,951 1,954 1,841,500
2023/01/20 1,931 1,931 1,909 1,928 1,961,200
2023/01/19 1,936 1,936 1,906 1,922 2,887,700
2023/01/18 1,902 1,950 1,895 1,945 2,661,700
2023/01/17 1,885 1,900 1,877 1,888 2,348,800
2023/01/16 1,885 1,898 1,874 1,885 2,490,000
2023/01/13 1,954 1,957 1,902 1,907 3,637,200
2023/01/12 1,932 1,937 1,912 1,925 2,453,300
2023/01/11 1,909 1,921 1,899 1,921 3,432,500
2023/01/10 1,893 1,912 1,887 1,904 2,771,800
2023/01/06 1,878 1,893 1,877 1,885 3,209,800
2023/01/05 1,924 1,924 1,901 1,905 2,280,500
2023/01/04 1,913 1,918 1,899 1,911 2,129,800

このページの先頭へ