9432東証P貸借
業種 情報・通信業
日本電信電話 株価時系列データ
PTS
154.3
円
(01:12)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 192.9 (24/01/23) | 151.2 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 192.9 (24/01/23) | 151.2 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 152.0 | 154.7 | 152.0 | 154.3 | +2.1 | +1.4 | 301,193,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 151.8 | 153.0 | 151.2 | 152.2 | +0.2 | +0.1 | 170,568,400 |
| 5/29 | 153.6 | 154.4 | 152.0 | 152.0 | -1.8 | -1.2 | 215,768,300 |
| 5/28 | 156.2 | 156.8 | 153.2 | 153.8 | -2.0 | -1.3 | 236,008,300 |
| 5/27 | 153.5 | 155.8 | 152.9 | 155.8 | +3.2 | +2.1 | 217,613,000 |
| 5/24 | 152.0 | 152.8 | 151.4 | 152.6 | -0.2 | -0.1 | 200,563,900 |
| 5/23 | 153.8 | 154.3 | 152.0 | 152.8 | -1.7 | -1.1 | 211,366,700 |
| 5/22 | 154.8 | 156.1 | 153.9 | 154.5 | +1.3 | +0.9 | 220,480,300 |
| 5/21 | 153.0 | 153.3 | 152.3 | 153.2 | +1.4 | +0.9 | 206,234,500 |
| 5/20 | 152.0 | 154.4 | 151.5 | 151.8 | 0 | 0.0 | 357,280,500 |
| 5/17 | 152.0 | 156.5 | 151.6 | 151.8 | -2.2 | -1.4 | 417,046,700 |
| 5/16 | 156.7 | 157.6 | 153.4 | 154.0 | -2.7 | -1.7 | 381,523,400 |
| 5/15 | 158.1 | 159.0 | 156.7 | 156.7 | -2.8 | -1.8 | 322,152,100 |
| 5/14 | 160.0 | 161.3 | 159.5 | 159.5 | -0.7 | -0.4 | 289,391,900 |
| 5/13 | 160.1 | 161.6 | 160.0 | 160.2 | -2.1 | -1.3 | 318,639,200 |
| 5/10 | 169.0 | 170.1 | 160.9 | 162.3 | -5.6 | -3.3 | 437,076,500 |
| 5/9 | 168.1 | 169.2 | 167.9 | 167.9 | -0.2 | -0.1 | 130,100,900 |
| 5/8 | 170.1 | 170.6 | 168.1 | 168.1 | -1.7 | -1.0 | 132,531,200 |
| 5/7 | 170.5 | 170.8 | 168.8 | 169.8 | -0.6 | -0.4 | 144,726,800 |
| 5/2 | 171.0 | 171.0 | 169.6 | 170.4 | -0.1 | -0.1 | 123,658,200 |
| 5/1 | 170.2 | 171.2 | 169.9 | 170.5 | -0.3 | -0.2 | 87,150,900 |
| 4/30 | 170.3 | 170.9 | 169.3 | 170.8 | +2.6 | +1.6 | 152,798,700 |
| 4/26 | 168.5 | 168.9 | 167.5 | 168.2 | -1.2 | -0.7 | 219,864,600 |
| 4/25 | 170.0 | 171.1 | 169.0 | 169.4 | -1.6 | -0.9 | 164,722,700 |
| 4/24 | 172.4 | 172.4 | 169.8 | 171.0 | -0.4 | -0.2 | 192,816,500 |
| 4/23 | 172.3 | 173.4 | 171.0 | 171.4 | -0.6 | -0.4 | 133,773,700 |
| 4/22 | 170.9 | 172.5 | 170.8 | 172.0 | +4.1 | +2.4 | 193,572,200 |
| 4/19 | 168.1 | 168.3 | 166.0 | 167.9 | -1.9 | -1.1 | 324,954,800 |
| 4/18 | 169.1 | 170.8 | 169.0 | 169.8 | -0.1 | -0.1 | 179,465,200 |
| 4/17 | 172.2 | 172.3 | 169.3 | 169.9 | -2.5 | -1.5 | 190,922,100 |
| 4/16 | 173.1 | 173.5 | 171.7 | 172.4 | -2.2 | -1.3 | 230,615,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて