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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,010 | 2,066 | 1,995 | 2,056 | 2,961,600 |
| 2024/08/15 | 1,968 | 1,984 | 1,945 | 1,974 | 2,941,600 |
| 2024/08/14 | 1,998 | 2,006 | 1,955 | 1,979 | 3,376,700 |
| 2024/08/13 | 1,930 | 1,987 | 1,923 | 1,982 | 3,757,100 |
| 2024/08/09 | 1,880 | 1,920 | 1,852 | 1,899 | 6,986,900 |
| 2024/08/08 | 1,945 | 1,953 | 1,863 | 1,872 | 6,946,500 |
| 2024/08/07 | 1,918 | 2,076 | 1,879 | 1,960 | 13,857,600 |
| 2024/08/06 | 2,020 | 2,198 | 1,930 | 2,198 | 6,507,900 |
| 2024/08/05 | 2,126 | 2,160 | 1,863 | 1,876 | 7,032,600 |
| 2024/08/02 | 2,217 | 2,246 | 2,170 | 2,176 | 4,196,600 |
| 2024/08/01 | 2,334 | 2,342 | 2,303 | 2,317 | 2,613,400 |
| 2024/07/31 | 2,341 | 2,360 | 2,321 | 2,360 | 3,063,500 |
| 2024/07/30 | 2,325 | 2,349 | 2,313 | 2,349 | 2,417,800 |
| 2024/07/29 | 2,321 | 2,357 | 2,310 | 2,325 | 2,916,600 |
| 2024/07/26 | 2,320 | 2,357 | 2,306 | 2,313 | 3,840,700 |
| 2024/07/25 | 2,302 | 2,327 | 2,284 | 2,300 | 3,175,700 |
| 2024/07/24 | 2,355 | 2,369 | 2,339 | 2,347 | 1,934,500 |
| 2024/07/23 | 2,400 | 2,416 | 2,365 | 2,378 | 3,227,300 |
| 2024/07/22 | 2,379 | 2,380 | 2,347 | 2,364 | 1,554,600 |
| 2024/07/19 | 2,353 | 2,393 | 2,348 | 2,391 | 3,037,600 |
| 2024/07/18 | 2,350 | 2,403 | 2,347 | 2,358 | 2,438,200 |
| 2024/07/17 | 2,372 | 2,382 | 2,341 | 2,368 | 2,375,400 |
| 2024/07/16 | 2,345 | 2,371 | 2,337 | 2,345 | 2,115,700 |
| 2024/07/12 | 2,332 | 2,376 | 2,332 | 2,340 | 4,448,300 |
| 2024/07/11 | 2,392 | 2,395 | 2,367 | 2,382 | 2,264,000 |
| 2024/07/10 | 2,372 | 2,377 | 2,351 | 2,362 | 2,951,600 |
| 2024/07/09 | 2,327 | 2,409 | 2,312 | 2,388 | 3,495,900 |
| 2024/07/08 | 2,312 | 2,329 | 2,278 | 2,316 | 2,623,100 |
| 2024/07/05 | 2,327 | 2,345 | 2,307 | 2,320 | 2,163,500 |
| 2024/07/04 | 2,303 | 2,338 | 2,285 | 2,319 | 3,425,200 |
| 2024/07/03 | 2,334 | 2,373 | 2,212 | 2,309 | 15,011,900 |
| 2024/07/02 | 2,348 | 2,381 | 2,328 | 2,367 | 2,264,500 |
| 2024/07/01 | 2,382 | 2,397 | 2,357 | 2,360 | 1,417,200 |
| 2024/06/28 | 2,369 | 2,391 | 2,350 | 2,362 | 3,295,300 |
| 2024/06/27 | 2,372 | 2,379 | 2,324 | 2,361 | 3,022,400 |
| 2024/06/26 | 2,387 | 2,405 | 2,371 | 2,381 | 3,081,700 |
| 2024/06/25 | 2,334 | 2,393 | 2,331 | 2,383 | 3,171,300 |
| 2024/06/24 | 2,300 | 2,322 | 2,279 | 2,318 | 3,276,100 |
| 2024/06/21 | 2,222 | 2,296 | 2,222 | 2,259 | 3,674,200 |
| 2024/06/20 | 2,214 | 2,225 | 2,197 | 2,218 | 2,074,900 |
| 2024/06/19 | 2,225 | 2,235 | 2,205 | 2,227 | 2,028,100 |
| 2024/06/18 | 2,237 | 2,253 | 2,220 | 2,236 | 2,144,000 |
| 2024/06/17 | 2,249 | 2,263 | 2,204 | 2,211 | 2,308,000 |
| 2024/06/14 | 2,218 | 2,295 | 2,217 | 2,268 | 5,764,300 |
| 2024/06/13 | 2,305 | 2,314 | 2,259 | 2,268 | 2,282,100 |
| 2024/06/12 | 2,290 | 2,303 | 2,270 | 2,294 | 2,143,800 |
| 2024/06/11 | 2,355 | 2,360 | 2,308 | 2,316 | 2,757,600 |
| 2024/06/10 | 2,360 | 2,395 | 2,346 | 2,375 | 1,761,200 |
| 2024/06/07 | 2,343 | 2,369 | 2,335 | 2,360 | 2,128,400 |
| 2024/06/06 | 2,385 | 2,412 | 2,357 | 2,357 | 2,257,100 |
| 2024/06/05 | 2,362 | 2,394 | 2,334 | 2,370 | 2,010,200 |
| 2024/06/04 | 2,405 | 2,411 | 2,338 | 2,363 | 3,013,200 |
| 2024/06/03 | 2,422 | 2,449 | 2,384 | 2,388 | 2,031,100 |
| 2024/05/31 | 2,358 | 2,423 | 2,348 | 2,409 | 5,444,100 |
| 2024/05/30 | 2,347 | 2,366 | 2,326 | 2,358 | 4,085,600 |
| 2024/05/29 | 2,379 | 2,389 | 2,345 | 2,356 | 1,786,500 |
| 2024/05/28 | 2,413 | 2,419 | 2,367 | 2,382 | 2,030,900 |
| 2024/05/27 | 2,450 | 2,466 | 2,411 | 2,418 | 3,300,500 |
| 2024/05/24 | 2,390 | 2,489 | 2,390 | 2,483 | 3,443,000 |
| 2024/05/23 | 2,450 | 2,450 | 2,390 | 2,423 | 3,465,500 |
| 2024/05/22 | 2,370 | 2,377 | 2,337 | 2,343 | 2,248,200 |
| 2024/05/21 | 2,374 | 2,379 | 2,330 | 2,335 | 1,978,000 |
| 2024/05/20 | 2,305 | 2,379 | 2,305 | 2,339 | 3,387,500 |
| 2024/05/17 | 2,271 | 2,299 | 2,259 | 2,284 | 2,223,400 |
| 2024/05/16 | 2,227 | 2,292 | 2,223 | 2,284 | 2,747,600 |
| 2024/05/15 | 2,255 | 2,273 | 2,194 | 2,202 | 4,139,400 |
| 2024/05/14 | 2,318 | 2,331 | 2,255 | 2,280 | 2,939,500 |
| 2024/05/13 | 2,300 | 2,334 | 2,274 | 2,334 | 3,173,600 |
| 2024/05/10 | 2,425 | 2,449 | 2,301 | 2,301 | 6,538,700 |
| 2024/05/09 | 2,404 | 2,448 | 2,397 | 2,398 | 2,715,100 |
| 2024/05/08 | 2,462 | 2,474 | 2,401 | 2,415 | 2,787,500 |
| 2024/05/07 | 2,470 | 2,495 | 2,451 | 2,495 | 2,464,200 |
| 2024/05/02 | 2,431 | 2,469 | 2,430 | 2,457 | 1,798,100 |
| 2024/05/01 | 2,439 | 2,462 | 2,429 | 2,460 | 1,647,800 |
| 2024/04/30 | 2,482 | 2,489 | 2,462 | 2,474 | 2,366,200 |
| 2024/04/26 | 2,408 | 2,454 | 2,402 | 2,433 | 3,172,800 |
| 2024/04/25 | 2,460 | 2,489 | 2,423 | 2,437 | 2,747,500 |
| 2024/04/24 | 2,485 | 2,535 | 2,480 | 2,495 | 4,482,500 |
| 2024/04/23 | 2,414 | 2,462 | 2,404 | 2,441 | 4,055,300 |
| 2024/04/22 | 2,297 | 2,377 | 2,260 | 2,364 | 3,340,100 |
| 2024/04/19 | 2,266 | 2,269 | 2,215 | 2,247 | 2,788,700 |
| 2024/04/18 | 2,249 | 2,286 | 2,227 | 2,284 | 1,975,600 |
| 2024/04/17 | 2,304 | 2,317 | 2,245 | 2,245 | 2,585,500 |
| 2024/04/16 | 2,297 | 2,308 | 2,271 | 2,300 | 1,900,100 |
| 2024/04/15 | 2,308 | 2,327 | 2,288 | 2,327 | 1,654,800 |
| 2024/04/12 | 2,357 | 2,365 | 2,329 | 2,339 | 3,110,000 |
| 2024/04/11 | 2,344 | 2,357 | 2,316 | 2,328 | 2,384,500 |
| 2024/04/10 | 2,372 | 2,398 | 2,372 | 2,387 | 2,198,100 |
| 2024/04/09 | 2,350 | 2,368 | 2,333 | 2,361 | 1,435,500 |
| 2024/04/08 | 2,335 | 2,366 | 2,315 | 2,333 | 1,872,100 |
| 2024/04/05 | 2,312 | 2,343 | 2,297 | 2,325 | 2,558,000 |
| 2024/04/04 | 2,350 | 2,402 | 2,334 | 2,362 | 2,528,200 |
| 2024/04/03 | 2,325 | 2,347 | 2,301 | 2,317 | 2,301,800 |
| 2024/04/02 | 2,355 | 2,383 | 2,346 | 2,367 | 2,384,300 |
| 2024/04/01 | 2,456 | 2,468 | 2,354 | 2,355 | 2,130,000 |
| 2024/03/29 | 2,408 | 2,441 | 2,396 | 2,428 | 4,509,900 |
| 2024/03/28 | 2,456 | 2,456 | 2,381 | 2,395 | 2,873,600 |
| 2024/03/27 | 2,448 | 2,490 | 2,434 | 2,470 | 2,739,300 |
| 2024/03/26 | 2,463 | 2,480 | 2,432 | 2,438 | 2,596,800 |
| 2024/03/25 | 2,484 | 2,491 | 2,450 | 2,462 | 2,504,900 |
| 2024/03/22 | 2,530 | 2,535 | 2,459 | 2,506 | 4,920,400 |
| 2024/03/21 | 2,500 | 2,539 | 2,493 | 2,536 | 3,323,700 |
| 2024/03/19 | 2,430 | 2,460 | 2,414 | 2,460 | 2,156,400 |
| 2024/03/18 | 2,408 | 2,445 | 2,394 | 2,441 | 2,465,600 |
| 2024/03/15 | 2,317 | 2,378 | 2,310 | 2,374 | 2,368,500 |
| 2024/03/14 | 2,355 | 2,368 | 2,323 | 2,358 | 2,529,600 |
| 2024/03/13 | 2,370 | 2,382 | 2,321 | 2,349 | 2,288,700 |
| 2024/03/12 | 2,330 | 2,374 | 2,288 | 2,368 | 2,618,400 |
| 2024/03/11 | 2,388 | 2,398 | 2,347 | 2,369 | 3,159,200 |
| 2024/03/08 | 2,471 | 2,488 | 2,411 | 2,426 | 4,613,700 |
| 2024/03/07 | 2,503 | 2,513 | 2,456 | 2,460 | 2,798,400 |
| 2024/03/06 | 2,482 | 2,490 | 2,453 | 2,467 | 2,590,500 |
| 2024/03/05 | 2,462 | 2,514 | 2,450 | 2,495 | 3,585,100 |
| 2024/03/04 | 2,450 | 2,484 | 2,441 | 2,472 | 2,348,400 |
| 2024/03/01 | 2,405 | 2,474 | 2,388 | 2,453 | 2,244,600 |
| 2024/02/29 | 2,440 | 2,453 | 2,405 | 2,435 | 3,503,000 |
| 2024/02/28 | 2,444 | 2,487 | 2,437 | 2,477 | 2,580,600 |
| 2024/02/27 | 2,416 | 2,442 | 2,407 | 2,436 | 2,627,400 |
| 2024/02/26 | 2,400 | 2,458 | 2,391 | 2,428 | 3,677,100 |
| 2024/02/22 | 2,342 | 2,396 | 2,325 | 2,380 | 2,821,600 |
| 2024/02/21 | 2,336 | 2,367 | 2,322 | 2,342 | 2,280,000 |
| 2024/02/20 | 2,360 | 2,364 | 2,318 | 2,336 | 1,848,400 |
| 2024/02/19 | 2,360 | 2,395 | 2,346 | 2,364 | 2,504,100 |
| 2024/02/16 | 2,400 | 2,410 | 2,342 | 2,353 | 5,483,700 |
| 2024/02/15 | 2,270 | 2,310 | 2,237 | 2,300 | 3,290,900 |
| 2024/02/14 | 2,236 | 2,267 | 2,213 | 2,255 | 2,885,600 |
| 2024/02/13 | 2,179 | 2,244 | 2,161 | 2,237 | 2,773,500 |
| 2024/02/09 | 2,225 | 2,258 | 2,173 | 2,179 | 5,155,200 |
| 2024/02/08 | 2,189 | 2,232 | 2,112 | 2,210 | 9,329,900 |
| 2024/02/07 | 2,116 | 2,129 | 2,087 | 2,089 | 2,726,200 |
| 2024/02/06 | 2,133 | 2,151 | 2,126 | 2,129 | 2,914,900 |
| 2024/02/05 | 2,148 | 2,173 | 2,128 | 2,157 | 2,396,800 |
| 2024/02/02 | 2,140 | 2,165 | 2,125 | 2,133 | 2,129,800 |
| 2024/02/01 | 2,118 | 2,128 | 2,101 | 2,116 | 2,117,200 |
| 2024/01/31 | 2,130 | 2,145 | 2,113 | 2,141 | 2,239,100 |
| 2024/01/30 | 2,114 | 2,132 | 2,105 | 2,116 | 1,446,400 |
| 2024/01/29 | 2,100 | 2,123 | 2,095 | 2,104 | 2,139,700 |
| 2024/01/26 | 2,125 | 2,126 | 2,093 | 2,103 | 2,266,700 |
| 2024/01/25 | 2,135 | 2,174 | 2,128 | 2,130 | 2,488,100 |
| 2024/01/24 | 2,152 | 2,155 | 2,131 | 2,139 | 2,561,200 |
| 2024/01/23 | 2,180 | 2,199 | 2,153 | 2,168 | 2,752,100 |
| 2024/01/22 | 2,154 | 2,176 | 2,126 | 2,160 | 2,967,400 |
| 2024/01/19 | 2,156 | 2,171 | 2,134 | 2,146 | 2,489,300 |
| 2024/01/18 | 2,145 | 2,165 | 2,132 | 2,136 | 2,495,700 |
| 2024/01/17 | 2,205 | 2,218 | 2,162 | 2,162 | 3,545,200 |
| 2024/01/16 | 2,209 | 2,238 | 2,190 | 2,209 | 3,933,900 |
| 2024/01/15 | 2,168 | 2,210 | 2,165 | 2,205 | 3,505,800 |
| 2024/01/12 | 2,174 | 2,174 | 2,114 | 2,167 | 7,261,200 |
| 2024/01/11 | 2,101 | 2,130 | 2,084 | 2,092 | 4,679,700 |
| 2024/01/10 | 2,035 | 2,084 | 2,035 | 2,072 | 3,948,500 |
| 2024/01/09 | 1,992 | 2,030 | 1,984 | 2,030 | 3,118,000 |
| 2024/01/05 | 1,994 | 1,999 | 1,974 | 1,980 | 2,587,600 |
| 2024/01/04 | 1,970 | 1,997 | 1,956 | 1,993 | 3,299,100 |