！決算発表予定日 2025/02/07
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
152.7
円
(00:03)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 189.3 (24/02/05) | 142.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 192.9 (24/01/23) | 142.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 152.1 | 153.4 | 151.5 | 152.7 | -0.4 | -0.3 | 156,859,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 153.2 | 153.4 | 151.9 | 153.1 | -0.1 | -0.1 | 115,408,700 |
| 1/29 | 153.4 | 154.1 | 152.9 | 153.2 | -0.7 | -0.5 | 133,472,900 |
| 1/28 | 153.6 | 154.8 | 152.3 | 153.9 | +0.9 | +0.6 | 185,626,100 |
| 1/27 | 151.4 | 153.6 | 151.1 | 153.0 | +2.2 | +1.5 | 199,461,600 |
| 1/24 | 151.3 | 152.2 | 150.6 | 150.8 | -0.5 | -0.3 | 154,568,400 |
| 1/23 | 150.2 | 151.8 | 149.1 | 151.3 | +0.7 | +0.5 | 181,731,100 |
| 1/22 | 150.3 | 150.9 | 150.1 | 150.6 | +0.2 | +0.1 | 114,406,100 |
| 1/21 | 152.0 | 152.2 | 150.4 | 150.4 | -1.2 | -0.8 | 102,761,200 |
| 1/20 | 151.0 | 152.3 | 150.6 | 151.6 | +0.8 | +0.5 | 85,655,900 |
| 1/17 | 151.4 | 151.5 | 150.2 | 150.8 | -1.2 | -0.8 | 160,154,100 |
| 1/16 | 153.4 | 153.8 | 152.0 | 152.0 | -1.6 | -1.0 | 146,130,400 |
| 1/15 | 154.5 | 154.7 | 153.3 | 153.6 | -0.6 | -0.4 | 113,097,100 |
| 1/14 | 154.1 | 155.1 | 153.1 | 154.2 | +0.5 | +0.3 | 156,747,800 |
| 1/10 | 155.0 | 155.7 | 153.6 | 153.7 | -1.8 | -1.2 | 133,808,200 |
| 1/9 | 156.2 | 156.5 | 155.2 | 155.5 | -0.9 | -0.6 | 120,365,000 |
| 1/8 | 157.0 | 157.2 | 156.1 | 156.4 | -1.1 | -0.7 | 132,046,800 |
| 1/7 | 157.1 | 157.8 | 156.5 | 157.5 | +0.5 | +0.3 | 135,965,800 |
| 1/6 | 159.1 | 159.3 | 156.1 | 157.0 | -1.0 | -0.6 | 184,902,100 |
| 12/30 | 158.6 | 159.5 | 157.6 | 158.0 | +0.2 | +0.1 | 129,212,900 |
| 12/27 | 156.0 | 157.9 | 155.8 | 157.8 | +2.5 | +1.6 | 143,984,500 |
| 12/26 | 154.0 | 155.3 | 153.9 | 155.3 | +1.2 | +0.8 | 126,564,500 |
| 12/25 | 154.1 | 154.3 | 152.7 | 154.1 | -0.3 | -0.2 | 133,742,400 |
| 12/24 | 155.2 | 155.3 | 154.2 | 154.4 | -1.0 | -0.6 | 74,893,900 |
| 12/23 | 155.8 | 156.1 | 154.8 | 155.4 | -0.2 | -0.1 | 110,129,800 |
| 12/20 | 155.7 | 157.4 | 155.4 | 155.6 | +0.4 | +0.3 | 198,022,100 |
| 12/19 | 153.9 | 155.6 | 153.2 | 155.2 | +0.3 | +0.2 | 110,673,700 |
| 12/18 | 155.7 | 155.8 | 154.6 | 154.9 | -0.9 | -0.6 | 88,806,900 |
| 12/17 | 155.0 | 156.6 | 154.9 | 155.8 | +0.9 | +0.6 | 119,205,800 |
| 12/16 | 155.8 | 155.9 | 154.7 | 154.9 | -0.4 | -0.3 | 83,549,700 |
| 12/13 | 155.0 | 156.0 | 154.4 | 155.3 | -0.7 | -0.5 | 132,262,500 |
▶︎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
