9613東証P貸借
業種 情報・通信業
ＮＴＴデータグループ 株価時系列データ
PTS
2,354.9
円
(11:29)
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 |
|---|---|
| 2,539.0 (24/03/21) | 1,686.0 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,539.0 (24/03/21) | 1,956.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,370.0 | 2,377.0 | 2,340.5 | 2,354.5 | +20.0 | +0.9 | 889,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 2,373.5 | 2,379.0 | 2,329.5 | 2,334.5 | -4.5 | -0.2 | 1,978,000 |
| 5/20 | 2,305.0 | 2,379.0 | 2,304.5 | 2,339.0 | +55.5 | +2.4 | 3,387,500 |
| 5/17 | 2,270.5 | 2,299.0 | 2,259.0 | 2,283.5 | -0.5 | +0.0 | 2,223,400 |
| 5/16 | 2,227.0 | 2,291.5 | 2,223.0 | 2,284.0 | +82.5 | +3.8 | 2,747,600 |
| 5/15 | 2,255.0 | 2,273.0 | 2,194.0 | 2,201.5 | -78.5 | -3.4 | 4,139,400 |
| 5/14 | 2,318.0 | 2,331.0 | 2,255.0 | 2,280.0 | -54.0 | -2.3 | 2,939,500 |
| 5/13 | 2,300.0 | 2,334.0 | 2,274.0 | 2,334.0 | +33.0 | +1.4 | 3,173,600 |
| 5/10 | 2,425.0 | 2,449.0 | 2,300.5 | 2,301.0 | -96.5 | -4.0 | 6,538,700 |
| 5/9 | 2,403.5 | 2,447.5 | 2,397.0 | 2,397.5 | -17.5 | -0.7 | 2,715,100 |
| 5/8 | 2,462.0 | 2,473.5 | 2,400.5 | 2,415.0 | -79.5 | -3.2 | 2,787,500 |
| 5/7 | 2,469.5 | 2,494.5 | 2,450.5 | 2,494.5 | +38.0 | +1.6 | 2,464,200 |
| 5/2 | 2,431.0 | 2,469.0 | 2,430.0 | 2,456.5 | -3.0 | -0.1 | 1,798,100 |
| 5/1 | 2,438.5 | 2,461.5 | 2,429.0 | 2,459.5 | -14.5 | -0.6 | 1,647,800 |
| 4/30 | 2,482.0 | 2,489.0 | 2,461.5 | 2,474.0 | +41.5 | +1.7 | 2,366,200 |
| 4/26 | 2,407.5 | 2,453.5 | 2,402.0 | 2,432.5 | -4.0 | -0.2 | 3,172,800 |
| 4/25 | 2,460.0 | 2,489.0 | 2,423.0 | 2,436.5 | -58.5 | -2.3 | 2,747,500 |
| 4/24 | 2,485.0 | 2,535.0 | 2,479.5 | 2,495.0 | +54.5 | +2.2 | 4,482,500 |
| 4/23 | 2,413.5 | 2,461.5 | 2,404.0 | 2,440.5 | +77.0 | +3.3 | 4,055,300 |
| 4/22 | 2,297.0 | 2,377.0 | 2,260.0 | 2,363.5 | +116.5 | +5.2 | 3,340,100 |
| 4/19 | 2,265.5 | 2,268.5 | 2,215.0 | 2,247.0 | -37.0 | -1.6 | 2,788,700 |
| 4/18 | 2,248.5 | 2,285.5 | 2,226.5 | 2,284.0 | +39.0 | +1.7 | 1,975,600 |
| 4/17 | 2,303.5 | 2,317.0 | 2,245.0 | 2,245.0 | -55.0 | -2.4 | 2,585,500 |
| 4/16 | 2,296.5 | 2,308.0 | 2,271.0 | 2,300.0 | -26.5 | -1.1 | 1,900,100 |
| 4/15 | 2,308.0 | 2,326.5 | 2,288.0 | 2,326.5 | -12.5 | -0.5 | 1,654,800 |
| 4/12 | 2,356.5 | 2,364.5 | 2,328.5 | 2,339.0 | +11.0 | +0.5 | 3,110,000 |
| 4/11 | 2,343.5 | 2,357.0 | 2,315.5 | 2,328.0 | -59.0 | -2.5 | 2,384,500 |
| 4/10 | 2,372.0 | 2,397.5 | 2,371.5 | 2,387.0 | +26.0 | +1.1 | 2,198,100 |
| 4/9 | 2,349.5 | 2,368.0 | 2,332.5 | 2,361.0 | +28.0 | +1.2 | 1,435,500 |
| 4/8 | 2,335.0 | 2,365.5 | 2,314.5 | 2,333.0 | +8.0 | +0.3 | 1,872,100 |
| 4/5 | 2,311.5 | 2,343.0 | 2,297.0 | 2,325.0 | -36.5 | -1.6 | 2,558,000 |
▶︎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