！決算発表予定日 2024/05/10
3850東証S信用
業種 情報・通信業
エヌ・ティ・ティ・データ・イントラマート 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,090 (24/02/05) | 1,520 (23/05/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,090 (24/02/05) | 1,764 (24/01/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,925 | 1,941 | 1,913 | 1,931 | +3 | +0.2 | 3,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,777 | 1,777 | 1,671 | 1,754 | -24 | -1.4 | 20,100 |
| 9/29 | 1,784 | 1,843 | 1,748 | 1,778 | +43 | +2.5 | 58,900 |
| 9/22 | 1,751 | 1,758 | 1,700 | 1,735 | -29 | -1.6 | 15,200 |
| 9/15 | 1,779 | 1,793 | 1,750 | 1,764 | -1 | -0.1 | 21,500 |
| 9/8 | 1,757 | 1,799 | 1,747 | 1,765 | +9 | +0.5 | 18,400 |
| 9/1 | 1,725 | 1,774 | 1,725 | 1,756 | +31 | +1.8 | 18,000 |
| 8/25 | 1,750 | 1,750 | 1,684 | 1,725 | +15 | +0.9 | 23,100 |
| 8/18 | 1,745 | 1,754 | 1,683 | 1,710 | -41 | -2.3 | 27,300 |
| 8/10 | 1,772 | 1,808 | 1,730 | 1,751 | -21 | -1.2 | 18,000 |
| 8/4 | 1,782 | 1,794 | 1,752 | 1,772 | +15 | +0.9 | 20,600 |
| 7/28 | 1,873 | 1,920 | 1,742 | 1,757 | -115 | -6.1 | 114,900 |
| 7/21 | 1,818 | 1,890 | 1,818 | 1,872 | +54 | +3.0 | 43,200 |
| 7/14 | 1,805 | 1,845 | 1,795 | 1,818 | +13 | +0.7 | 34,100 |
| 7/7 | 1,803 | 1,874 | 1,793 | 1,805 | +3 | +0.2 | 51,000 |
| 6/30 | 1,694 | 1,812 | 1,666 | 1,802 | +142 | +8.6 | 59,600 |
| 6/23 | 1,724 | 1,730 | 1,654 | 1,660 | -56 | -3.3 | 34,900 |
| 6/16 | 1,630 | 1,720 | 1,629 | 1,716 | +87 | +5.3 | 74,600 |
| 6/9 | 1,648 | 1,648 | 1,568 | 1,629 | +2 | +0.1 | 34,200 |
| 6/2 | 1,629 | 1,650 | 1,585 | 1,627 | +26 | +1.6 | 26,300 |
| 5/26 | 1,598 | 1,619 | 1,575 | 1,601 | +3 | +0.2 | 21,900 |
| 5/19 | 1,622 | 1,631 | 1,520 | 1,598 | -12 | -0.8 | 34,100 |
| 5/12 | 1,610 | 1,610 | 1,594 | 1,610 | +8 | +0.5 | 23,700 |
| 5/2 | 1,653 | 1,654 | 1,586 | 1,602 | -60 | -3.6 | 16,500 |
| 4/28 | 1,686 | 1,704 | 1,629 | 1,662 | -24 | -1.4 | 41,300 |
| 4/21 | 1,702 | 1,707 | 1,679 | 1,686 | -16 | -0.9 | 27,400 |
| 4/14 | 1,734 | 1,742 | 1,695 | 1,702 | -40 | -2.3 | 15,700 |
| 4/7 | 1,756 | 1,761 | 1,720 | 1,742 | -14 | -0.8 | 13,200 |
| 3/31 | 1,774 | 1,819 | 1,700 | 1,756 | -17 | -1.0 | 17,400 |
| 3/24 | 1,785 | 1,799 | 1,764 | 1,773 | -11 | -0.6 | 8,800 |
| 3/17 | 1,797 | 1,818 | 1,757 | 1,784 | -23 | -1.3 | 19,000 |
▶︎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