！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
170.5
円
(18:52)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 170.2 | 171.2 | 169.6 | 170.4 | -0.4 | -0.2 | 334,467,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 180.0 | 180.1 | 166.0 | 170.8 | -9.0 | -5.0 | 3,793,409,200 |
| 24/03 | 182.1 | 185.5 | 179.4 | 179.8 | -2.5 | -1.4 | 3,520,312,800 |
| 24/02 | 185.7 | 189.3 | 176.8 | 182.3 | -4.0 | -2.2 | 3,036,821,600 |
| 24/01 | 170.1 | 192.9 | 169.5 | 186.3 | +14.0 | +8.1 | 3,079,340,400 |
| 23/12 | 174.0 | 174.1 | 167.5 | 172.3 | -0.8 | -0.5 | 3,003,854,400 |
| 23/11 | 177.3 | 179.5 | 167.8 | 173.1 | -3.7 | -2.1 | 2,901,047,000 |
| 23/10 | 176.6 | 178.6 | 170.8 | 176.8 | +0.2 | +0.1 | 3,491,162,000 |
| 23/09 | 167.8 | 183.4 | 167.4 | 176.6 | +8.3 | +4.9 | 3,460,146,000 |
| 23/08 | 162.8 | 168.8 | 157.6 | 168.3 | +5.4 | +3.3 | 2,732,730,000 |
| 23/07 | 172.0 | 173.4 | 159.1 | 162.9 | -7.6 | -4.5 | 3,041,295,000 |
| 23/06 | 159.8 | 178.9 | 158.8 | 170.5 | +12.3 | +7.8 | 4,626,759,192 |
| 23/05 | 166.5 | 173.3 | 158.0 | 158.2 | -7.7 | -4.6 | 3,544,285,079 |
| 23/04 | 157.9 | 165.9 | 156.5 | 165.9 | +7.5 | +4.7 | 2,059,490,046 |
| 23/03 | 157.8 | 163.2 | 154.8 | 158.4 | +0.6 | +0.4 | 2,954,912,566 |
| 23/02 | 155.9 | 159.7 | 151.2 | 157.8 | +2.2 | +1.4 | 2,084,125,047 |
| 23/01 | 150.4 | 157.1 | 147.8 | 155.6 | +5.2 | +3.5 | 2,383,660,053 |
| 22/12 | 152.8 | 153.5 | 147.4 | 150.4 | -2.4 | -1.6 | 2,574,872,558 |
| 22/11 | 163.9 | 165.1 | 148.7 | 152.8 | -10.9 | -6.7 | 2,911,765,065 |
| 22/10 | 155.2 | 165.1 | 152.8 | 163.7 | +7.5 | +4.8 | 2,937,670,066 |
| 22/09 | 149.4 | 159.5 | 148.4 | 156.2 | +5.5 | +3.7 | 2,818,455,063 |
| 22/08 | 152.0 | 152.9 | 146.9 | 150.7 | -1.5 | -1.0 | 2,638,475,059 |
| 22/07 | 157.3 | 158.5 | 152.2 | 152.2 | -3.6 | -2.3 | 2,186,852,549 |
| 22/06 | 157.6 | 159.9 | 151.0 | 155.8 | -0.6 | -0.4 | 3,294,645,074 |
| 22/05 | 152.1 | 162.2 | 149.7 | 156.4 | +2.6 | +1.7 | 3,417,417,576 |
| 22/04 | 141.6 | 154.3 | 141.4 | 153.8 | +12.0 | +8.5 | 2,915,337,565 |
| 22/03 | 133.0 | 146.8 | 132.0 | 141.8 | +10.1 | +7.7 | 3,339,225,075 |
| 22/02 | 130.4 | 135.6 | 130.1 | 131.7 | +1.1 | +0.8 | 2,439,305,055 |
| 22/01 | 126.7 | 134.2 | 126.0 | 130.6 | +4.6 | +3.7 | 2,424,522,554 |
| 21/12 | 124.4 | 130.2 | 122.1 | 126.0 | +1.0 | +0.8 | 3,555,267,579 |
| 21/11 | 127.9 | 132.5 | 125.0 | 125.0 | -2.5 | -2.0 | 2,927,520,065 |
▶︎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