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
2,430
円
(22:38)
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) | 1,852.0 (24/08/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,450.0 | 2,532.0 | 2,414.0 | 2,418.5 | +32.5 | +1.4 | 25,164,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/13 | 2,275.0 | 2,396.0 | 2,248.5 | 2,386.0 | +61.0 | +2.6 | 17,314,700 |
| 9/6 | 2,242.5 | 2,377.0 | 2,215.0 | 2,325.0 | +112.0 | +5.1 | 16,672,600 |
| 8/30 | 2,102.0 | 2,232.0 | 2,094.0 | 2,213.0 | +95.5 | +4.5 | 11,278,700 |
| 8/23 | 2,050.5 | 2,134.0 | 2,026.5 | 2,117.5 | +61.5 | +3.0 | 10,846,000 |
| 8/16 | 1,929.5 | 2,066.0 | 1,923.0 | 2,056.0 | +157.0 | +8.3 | 13,037,000 |
| 8/9 | 2,126.0 | 2,197.5 | 1,852.0 | 1,899.0 | -277.0 | -12.7 | 41,331,500 |
| 8/2 | 2,321.0 | 2,359.5 | 2,169.5 | 2,176.0 | -137.0 | -5.9 | 15,207,900 |
| 7/26 | 2,379.0 | 2,416.0 | 2,284.0 | 2,313.0 | -77.5 | -3.2 | 13,732,800 |
| 7/19 | 2,344.5 | 2,402.5 | 2,336.5 | 2,390.5 | +51.0 | +2.2 | 9,966,900 |
| 7/12 | 2,312.0 | 2,409.0 | 2,278.0 | 2,339.5 | +19.5 | +0.8 | 15,782,900 |
| 7/5 | 2,382.0 | 2,397.0 | 2,212.0 | 2,320.0 | -42.0 | -1.8 | 24,282,300 |
| 6/28 | 2,300.0 | 2,404.5 | 2,279.0 | 2,362.0 | +103.5 | +4.6 | 15,846,800 |
| 6/21 | 2,249.0 | 2,296.0 | 2,197.0 | 2,258.5 | -9.5 | -0.4 | 12,229,200 |
| 6/14 | 2,360.0 | 2,395.0 | 2,217.0 | 2,268.0 | -91.5 | -3.9 | 14,709,000 |
| 6/7 | 2,422.0 | 2,448.5 | 2,334.0 | 2,359.5 | -49.0 | -2.0 | 11,440,000 |
| 5/31 | 2,449.5 | 2,466.0 | 2,326.0 | 2,408.5 | -74.0 | -3.0 | 16,647,600 |
| 5/24 | 2,305.0 | 2,489.0 | 2,304.5 | 2,482.5 | +199.0 | +8.7 | 14,522,200 |
| 5/17 | 2,300.0 | 2,334.0 | 2,194.0 | 2,283.5 | -17.5 | -0.8 | 15,223,500 |
| 5/10 | 2,469.5 | 2,494.5 | 2,300.5 | 2,301.0 | -155.5 | -6.3 | 14,505,500 |
| 5/2 | 2,482.0 | 2,489.0 | 2,429.0 | 2,456.5 | +24.0 | +1.0 | 5,812,100 |
| 4/26 | 2,297.0 | 2,535.0 | 2,260.0 | 2,432.5 | +185.5 | +8.3 | 17,798,200 |
| 4/19 | 2,308.0 | 2,326.5 | 2,215.0 | 2,247.0 | -92.0 | -3.9 | 10,904,700 |
| 4/12 | 2,335.0 | 2,397.5 | 2,314.5 | 2,339.0 | +14.0 | +0.6 | 11,000,200 |
| 4/5 | 2,455.5 | 2,468.0 | 2,297.0 | 2,325.0 | -102.5 | -4.2 | 11,902,300 |
| 3/29 | 2,484.0 | 2,490.5 | 2,380.5 | 2,427.5 | -78.0 | -3.1 | 15,224,500 |
| 3/22 | 2,408.0 | 2,539.0 | 2,394.0 | 2,505.5 | +132.0 | +5.6 | 12,866,100 |
| 3/15 | 2,387.5 | 2,397.5 | 2,288.0 | 2,373.5 | -52.5 | -2.2 | 12,964,400 |
| 3/8 | 2,450.0 | 2,514.0 | 2,411.0 | 2,426.0 | -27.0 | -1.1 | 15,936,100 |
| 3/1 | 2,400.0 | 2,487.0 | 2,387.5 | 2,453.0 | +73.5 | +3.1 | 14,632,700 |
| 2/22 | 2,360.0 | 2,396.0 | 2,318.0 | 2,379.5 | +26.5 | +1.1 | 9,454,100 |
▶︎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
