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
2025/06/13 3,993 3,994 3,991 3,991 4,096,800
2025/06/12 3,994 3,996 3,993 3,994 3,002,100
2025/06/11 3,994 3,994 3,993 3,993 2,115,800
2025/06/10 3,993 3,994 3,992 3,993 2,586,200
2025/06/09 3,993 3,994 3,992 3,993 2,049,800
2025/06/06 3,992 3,993 3,991 3,992 2,099,700
2025/06/05 3,991 3,992 3,991 3,991 2,985,000
2025/06/04 3,992 3,993 3,991 3,991 1,810,200
2025/06/03 3,991 3,993 3,990 3,993 3,105,900
2025/06/02 3,991 3,992 3,988 3,992 4,258,100
2025/05/30 3,991 3,992 3,990 3,990 4,844,800
2025/05/29 3,991 3,993 3,990 3,992 3,800,200
2025/05/28 3,989 3,992 3,988 3,991 6,013,500
2025/05/27 3,989 3,990 3,988 3,989 3,094,600
2025/05/26 3,988 3,990 3,987 3,990 3,580,400
2025/05/23 3,987 3,988 3,986 3,987 4,903,100
2025/05/22 3,986 3,987 3,986 3,987 3,355,500
2025/05/21 3,983 3,987 3,983 3,985 4,987,900
2025/05/20 3,983 3,985 3,982 3,983 5,134,100
2025/05/19 3,981 3,983 3,981 3,982 5,636,200
2025/05/16 3,982 3,983 3,981 3,981 5,919,800
2025/05/15 3,981 3,983 3,980 3,982 8,431,600
2025/05/14 3,982 3,984 3,980 3,980 11,334,800
2025/05/13 3,981 3,983 3,980 3,981 10,188,200
2025/05/12 3,986 3,988 3,980 3,980 16,590,100
2025/05/09 3,990 3,992 3,978 3,990 40,080,700
2025/05/08 3,492 3,492 3,492 3,492 723,300
2025/05/07 2,960 3,006 2,956 2,992 4,650,800
2025/05/02 2,960 3,023 2,945 2,964 4,310,000
2025/05/01 2,870 2,958 2,869 2,947 4,011,800
2025/04/30 2,844 2,861 2,824 2,828 3,210,900
2025/04/28 2,798 2,876 2,795 2,844 3,571,800
2025/04/25 2,762 2,804 2,733 2,767 4,592,600
2025/04/24 2,668 2,795 2,632 2,707 6,872,300
2025/04/23 2,687 2,687 2,616 2,642 2,798,900
2025/04/22 2,592 2,606 2,559 2,587 2,073,700
2025/04/21 2,614 2,618 2,579 2,590 1,466,300
2025/04/18 2,575 2,630 2,557 2,621 1,538,200
2025/04/17 2,528 2,580 2,521 2,579 2,911,400
2025/04/16 2,544 2,554 2,505 2,515 1,289,000
2025/04/15 2,537 2,558 2,531 2,534 1,854,600
2025/04/14 2,552 2,564 2,511 2,511 3,489,700
2025/04/11 2,500 2,542 2,467 2,538 5,980,100
2025/04/10 2,567 2,636 2,542 2,626 4,900,300
2025/04/09 2,402 2,417 2,320 2,367 4,483,000
2025/04/08 2,440 2,502 2,395 2,450 5,319,900
2025/04/07 2,359 2,444 2,310 2,390 6,570,800
2025/04/04 2,529 2,567 2,468 2,509 4,927,300
2025/04/03 2,541 2,598 2,523 2,579 4,641,500
2025/04/02 2,654 2,655 2,597 2,641 2,446,900
2025/04/01 2,729 2,773 2,605 2,623 4,462,300
2025/03/31 2,677 2,708 2,669 2,682 4,879,800
2025/03/28 2,763 2,804 2,741 2,777 3,056,900
2025/03/27 2,745 2,786 2,735 2,769 2,979,600
2025/03/26 2,817 2,818 2,768 2,775 2,721,000
2025/03/25 2,786 2,809 2,775 2,803 2,499,000
2025/03/24 2,818 2,822 2,775 2,775 2,112,300
2025/03/21 2,729 2,790 2,667 2,768 4,730,800
2025/03/19 2,795 2,809 2,763 2,763 2,590,900
2025/03/18 2,775 2,815 2,767 2,808 2,477,600
2025/03/17 2,800 2,804 2,756 2,756 1,939,100
2025/03/14 2,729 2,765 2,722 2,756 4,609,500
2025/03/13 2,790 2,815 2,734 2,734 3,728,800
2025/03/12 2,741 2,759 2,727 2,740 3,431,200
2025/03/11 2,667 2,747 2,665 2,747 2,840,400
2025/03/10 2,790 2,794 2,752 2,767 2,258,100
2025/03/07 2,780 2,823 2,779 2,799 2,895,900
2025/03/06 2,876 2,903 2,845 2,849 2,975,100
2025/03/05 2,800 2,915 2,797 2,862 4,390,500
2025/03/04 2,803 2,830 2,723 2,800 4,073,300
2025/03/03 2,827 2,851 2,797 2,845 2,488,600
2025/02/28 2,830 2,849 2,755 2,777 4,619,900
2025/02/27 2,865 2,895 2,852 2,874 2,192,600
2025/02/26 2,855 2,892 2,815 2,861 2,654,400
2025/02/25 2,880 2,889 2,807 2,837 6,030,100
2025/02/21 2,931 2,997 2,924 2,978 2,207,000
2025/02/20 3,001 3,011 2,938 2,965 3,455,700
2025/02/19 3,081 3,095 3,043 3,055 1,773,200
2025/02/18 3,034 3,109 3,030 3,094 1,749,200
2025/02/17 3,058 3,085 3,042 3,050 1,923,600
2025/02/14 3,000 3,068 2,984 3,027 3,287,100
2025/02/13 3,086 3,099 3,053 3,066 3,115,100
2025/02/12 3,054 3,111 3,048 3,085 2,618,000
2025/02/10 3,079 3,144 3,010 3,047 3,160,300
2025/02/07 3,060 3,149 3,031 3,060 6,391,200
2025/02/06 3,215 3,258 3,151 3,194 4,227,100
2025/02/05 3,115 3,210 3,108 3,180 4,619,900
2025/02/04 3,060 3,140 3,052 3,115 4,075,800
2025/02/03 2,975 3,002 2,938 2,984 3,064,000
2025/01/31 2,999 3,059 2,961 3,029 3,258,000
2025/01/30 2,941 2,977 2,934 2,966 2,333,000
2025/01/29 2,983 3,010 2,942 2,969 4,298,600
2025/01/28 2,980 2,981 2,813 2,933 7,728,400
2025/01/27 3,072 3,090 3,017 3,028 3,001,100
2025/01/24 3,047 3,088 3,009 3,009 2,358,300
2025/01/23 2,938 3,035 2,920 3,006 4,080,500
2025/01/22 2,913 2,944 2,900 2,917 2,362,200
2025/01/21 2,927 2,928 2,861 2,885 1,563,900
2025/01/20 2,886 2,907 2,874 2,897 1,996,900
2025/01/17 2,900 2,919 2,869 2,901 2,018,500
2025/01/16 2,955 2,973 2,920 2,926 2,026,500
2025/01/15 2,978 2,984 2,904 2,923 2,788,700
2025/01/14 3,030 3,048 2,934 2,967 3,478,200
2025/01/10 2,987 3,050 2,987 3,007 3,716,200
2025/01/09 2,960 2,995 2,936 2,971 3,008,300
2025/01/08 2,963 2,980 2,904 2,936 2,854,000
2025/01/07 2,951 3,017 2,950 2,992 2,315,900
2025/01/06 3,006 3,033 2,924 2,940 3,471,800

このページの先頭へ