！決算発表予定日 2024/05/10
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
168.5
円
(23:56)
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) | 157.6 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 192.9 (24/01/23) | 166.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 168.5 | 168.9 | 167.5 | 168.2 | -1.2 | -0.7 | 219,864,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 174.5 | 175.1 | 173.7 | 174.6 | -0.6 | -0.3 | 144,592,800 |
| 4/12 | 175.0 | 175.7 | 174.6 | 175.2 | -0.1 | -0.1 | 135,428,400 |
| 4/11 | 175.3 | 176.1 | 174.6 | 175.3 | -0.3 | -0.2 | 111,470,800 |
| 4/10 | 176.8 | 176.8 | 175.1 | 175.6 | -1.2 | -0.7 | 103,794,100 |
| 4/9 | 175.7 | 176.9 | 175.3 | 176.8 | +1.3 | +0.7 | 152,408,900 |
| 4/8 | 174.5 | 176.0 | 174.5 | 175.5 | +0.5 | +0.3 | 153,481,300 |
| 4/5 | 174.0 | 175.2 | 173.0 | 175.0 | 0 | 0.0 | 177,545,800 |
| 4/4 | 178.0 | 178.0 | 174.8 | 175.0 | -2.3 | -1.3 | 278,400,200 |
| 4/3 | 177.0 | 177.8 | 176.2 | 177.3 | -0.1 | -0.1 | 173,358,100 |
| 4/2 | 177.0 | 178.4 | 176.5 | 177.4 | +0.7 | +0.4 | 159,739,500 |
| 4/1 | 180.0 | 180.1 | 176.7 | 176.7 | -3.1 | -1.7 | 219,683,100 |
| 3/29 | 180.1 | 180.8 | 179.4 | 179.8 | -0.2 | -0.1 | 198,076,100 |
| 3/28 | 181.0 | 181.9 | 180.0 | 180.0 | -4.0 | -2.2 | 194,143,300 |
| 3/27 | 184.0 | 184.8 | 183.7 | 184.0 | -0.2 | -0.1 | 190,678,800 |
| 3/26 | 183.7 | 185.2 | 182.7 | 184.2 | +1.2 | +0.7 | 150,796,400 |
| 3/25 | 184.3 | 184.4 | 182.5 | 183.0 | -0.5 | -0.3 | 136,082,300 |
| 3/22 | 181.0 | 184.1 | 180.8 | 183.5 | +3.3 | +1.8 | 234,835,100 |
| 3/21 | 182.1 | 183.0 | 180.0 | 180.2 | -1.9 | -1.0 | 303,574,300 |
| 3/19 | 181.0 | 182.9 | 180.3 | 182.1 | +1.2 | +0.7 | 183,215,300 |
| 3/18 | 181.1 | 181.8 | 180.7 | 180.9 | +0.4 | +0.2 | 140,511,200 |
| 3/15 | 180.5 | 181.9 | 180.4 | 180.5 | -1.3 | -0.7 | 196,363,100 |
| 3/14 | 180.5 | 182.2 | 180.2 | 181.8 | +1.2 | +0.7 | 119,554,300 |
▶︎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