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
153.8
円
(11:14)
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) | 151.6 (24/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 192.9 (24/01/23) | 151.6 (24/05/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 152.0 | 154.4 | 151.5 | 153.9 | +2.1 | +1.4 | 171,464,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/5 | 189.1 | 189.3 | 186.4 | 186.7 | -0.8 | -0.4 | 127,494,200 |
| 2/2 | 187.5 | 188.2 | 186.6 | 187.5 | +0.3 | +0.2 | 104,495,700 |
| 2/1 | 185.7 | 187.9 | 185.6 | 187.2 | +0.9 | +0.5 | 122,600,400 |
| 1/31 | 185.0 | 186.3 | 183.9 | 186.3 | +1.2 | +0.7 | 141,456,800 |
| 1/30 | 187.0 | 187.6 | 185.1 | 185.1 | +0.1 | +0.1 | 136,840,500 |
| 1/29 | 183.4 | 185.3 | 183.4 | 185.0 | +1.6 | +0.9 | 91,501,900 |
| 1/26 | 185.5 | 185.9 | 183.4 | 183.4 | -2.9 | -1.6 | 145,135,700 |
| 1/25 | 186.6 | 188.3 | 186.3 | 186.3 | -1.2 | -0.6 | 101,700,700 |
| 1/24 | 189.0 | 189.6 | 186.9 | 187.5 | -2.3 | -1.2 | 138,930,800 |
| 1/23 | 191.9 | 192.9 | 189.7 | 189.8 | -1.4 | -0.7 | 144,947,500 |
| 1/22 | 189.0 | 191.2 | 188.6 | 191.2 | +4.1 | +2.2 | 165,392,000 |
| 1/19 | 188.5 | 189.3 | 186.7 | 187.1 | -1.2 | -0.6 | 152,763,600 |
| 1/18 | 188.0 | 189.3 | 187.7 | 188.3 | +0.3 | +0.2 | 134,889,900 |
| 1/17 | 187.4 | 191.1 | 186.8 | 188.0 | +1.2 | +0.6 | 244,854,000 |
| 1/16 | 188.0 | 188.4 | 185.6 | 186.8 | +0.8 | +0.4 | 182,391,200 |
| 1/15 | 181.0 | 186.0 | 181.0 | 186.0 | +5.6 | +3.1 | 208,830,100 |
| 1/12 | 181.4 | 182.8 | 180.0 | 180.4 | -0.2 | -0.1 | 215,851,600 |
| 1/11 | 179.0 | 180.6 | 178.7 | 180.6 | +3.7 | +2.1 | 202,652,000 |
| 1/10 | 176.2 | 177.4 | 175.9 | 176.9 | +1.8 | +1.0 | 168,389,900 |
| 1/9 | 173.9 | 175.4 | 173.9 | 175.1 | +1.2 | +0.7 | 156,436,300 |
| 1/5 | 173.5 | 175.0 | 173.1 | 173.9 | +1.2 | +0.7 | 185,151,700 |
| 1/4 | 170.1 | 173.3 | 169.5 | 172.7 | +0.4 | +0.2 | 161,224,000 |
▶︎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