！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
(23:58)
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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 170.1 | 170.6 | 168.1 | 168.1 | -1.7 | -1.0 | 132,531,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 180.9 | 181.6 | 180.0 | 180.6 | -0.3 | -0.2 | 122,312,000 |
| 3/12 | 181.3 | 182.3 | 180.0 | 180.9 | -1.5 | -0.8 | 157,159,400 |
| 3/11 | 185.1 | 185.1 | 180.7 | 182.4 | -3.1 | -1.7 | 174,603,900 |
| 3/8 | 184.8 | 185.5 | 183.0 | 185.5 | +1.4 | +0.8 | 194,965,400 |
| 3/7 | 181.5 | 184.3 | 181.4 | 184.1 | +2.0 | +1.1 | 189,961,200 |
| 3/6 | 180.2 | 183.2 | 180.2 | 182.1 | +1.4 | +0.8 | 153,554,100 |
| 3/5 | 180.0 | 181.5 | 180.0 | 180.7 | 0 | 0.0 | 139,326,000 |
| 3/4 | 181.0 | 182.3 | 180.5 | 180.7 | 0 | 0.0 | 156,417,800 |
| 3/1 | 182.1 | 182.2 | 180.7 | 180.7 | -1.6 | -0.9 | 184,182,700 |
| 2/29 | 183.1 | 183.9 | 182.3 | 182.3 | -1.2 | -0.7 | 140,079,700 |
| 2/28 | 183.1 | 184.4 | 182.1 | 183.5 | +1.0 | +0.6 | 131,490,200 |
| 2/27 | 182.5 | 183.5 | 182.0 | 182.5 | +0.5 | +0.3 | 127,585,600 |
| 2/26 | 180.0 | 182.1 | 179.3 | 182.0 | +1.4 | +0.8 | 211,867,600 |
| 2/22 | 181.4 | 182.3 | 180.6 | 180.6 | -1.4 | -0.8 | 179,049,000 |
| 2/21 | 180.7 | 182.6 | 180.7 | 182.0 | +0.4 | +0.2 | 157,198,600 |
| 2/20 | 183.2 | 183.9 | 181.6 | 181.6 | +0.3 | +0.2 | 154,037,500 |
| 2/19 | 182.1 | 182.6 | 181.3 | 181.3 | -1.9 | -1.0 | 119,497,000 |
| 2/16 | 182.1 | 185.5 | 181.7 | 183.2 | +2.2 | +1.2 | 209,983,200 |
| 2/15 | 182.8 | 182.9 | 180.3 | 181.0 | -0.3 | -0.2 | 165,043,300 |
| 2/14 | 180.1 | 181.9 | 179.9 | 181.3 | +0.3 | +0.2 | 151,747,000 |
| 2/13 | 182.0 | 182.6 | 179.8 | 181.0 | +0.2 | +0.1 | 153,824,400 |
| 2/9 | 178.3 | 181.9 | 176.8 | 180.8 | +1.5 | +0.8 | 202,669,800 |
| 2/8 | 184.3 | 184.9 | 179.3 | 179.3 | -4.1 | -2.2 | 277,836,200 |
| 2/7 | 181.4 | 184.1 | 180.6 | 183.4 | 0 | 0.0 | 140,669,200 |
| 2/6 | 186.0 | 186.5 | 183.4 | 183.4 | -3.3 | -1.8 | 159,652,800 |
▶︎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