！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
169.6
円
(01:13)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 170.3 | 171.2 | 169.3 | 170.4 | +2.2 | +1.3 | 487,266,000 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 168.2 | +0.2 | 170.3 | 904,749,700 | 2,725,800 | 237,557,200 | 87.15 |
| 4/19 | 167.9 | -4.2 | 170.3 | 1,070,550,800 | 4,271,900 | 236,520,100 | 55.37 |
| 4/12 | 175.2 | +0.1 | 175.5 | 656,583,500 | 1,838,300 | 224,916,400 | 122.35 |
| 4/5 | 175.0 | -2.7 | 176.4 | 1,008,726,700 | 2,351,000 | 210,172,500 | 89.40 |
| 3/29 | 179.8 | -2.0 | 182.2 | 869,776,900 | 1,614,700 | 193,307,000 | 119.72 |
| 3/22 | 183.5 | +1.7 | 181.6 | 862,135,900 | 2,969,800 | 180,950,000 | 60.93 |
| 3/15 | 180.5 | -2.7 | 181.3 | 769,992,700 | 2,321,000 | 177,859,900 | 76.63 |
| 3/8 | 185.5 | +2.7 | 182.6 | 834,224,500 | 4,279,700 | 148,105,000 | 34.61 |
| 3/1 | 180.7 | +0.1 | 182.0 | 795,205,800 | 2,525,000 | 124,753,300 | 49.41 |
| 2/22 | 180.6 | -1.4 | 181.6 | 609,782,100 | 2,372,300 | 107,604,500 | 45.36 |
| 2/16 | 183.2 | +1.3 | 182.0 | 680,597,900 | 2,781,500 | 98,053,800 | 35.25 |
| 2/9 | 180.8 | -3.6 | 182.8 | 908,322,200 | 2,889,300 | 109,243,900 | 37.81 |
| 2/2 | 187.5 | +2.2 | 186.1 | 596,895,300 | 5,260,500 | 84,835,100 | 16.13 |
| 1/26 | 183.4 | -2.0 | 188.1 | 696,106,700 | 6,029,500 | 82,174,600 | 13.63 |
| 1/19 | 187.1 | +3.7 | 187.2 | 923,728,800 | 5,406,200 | 78,509,800 | 14.52 |
| 1/12 | 180.4 | +3.7 | 178.4 | 743,329,800 | 2,784,500 | 69,876,400 | 25.09 |
| 1/5 | 173.9 | +0.9 | 173.2 | 346,375,700 | ー | ー | ー |
| 12/29 | 172.3 | +0.2 | 171.6 | 541,777,100 | 1,589,600 | 93,723,400 | 58.96 |
| 12/22 | 171.9 | +1.2 | 169.5 | 813,598,900 | 6,205,700 | 95,006,200 | 15.31 |
| 12/15 | 169.8 | -0.4 | 171.2 | 723,371,200 | 6,624,600 | 101,024,300 | 15.25 |
| 12/8 | 170.5 | -1.6 | 171.7 | 778,716,800 | 6,688,600 | 108,276,100 | 16.19 |
| 12/1 | 173.2 | +0.5 | 172.9 | 688,229,900 | 6,533,100 | 107,814,800 | 16.50 |
| 11/24 | 172.4 | -1.7 | 173.5 | 441,966,900 | 6,544,600 | 111,204,300 | 16.99 |
| 11/17 | 175.4 | +1.5 | 173.5 | 587,127,700 | 7,250,700 | 107,375,300 | 14.81 |
| 11/10 | 172.8 | -2.7 | 172.8 | 1,026,080,000 | 6,826,600 | 117,237,300 | 17.17 |
| 11/2 | 177.6 | +1.3 | 175.3 | 1,093,497,000 | 7,389,500 | 109,428,000 | 14.81 |
| 10/27 | 175.4 | +1.0 | 174.0 | 633,352,000 | 8,076,000 | 109,675,500 | 13.58 |
| 10/20 | 173.6 | -1.3 | 173.0 | 600,051,300 | 8,415,400 | 114,812,300 | 13.64 |
| 10/13 | 175.9 | +1.6 | 176.1 | 596,860,800 | 7,974,000 | 116,705,200 | 14.64 |
| 10/6 | 173.1 | -2.0 | 174.0 | 871,433,800 | 8,099,400 | 116,644,900 | 14.40 |
▶︎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