！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
169.7
円
(18:46)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 170.5 | 170.8 | 168.8 | 169.8 | -0.6 | -0.4 | 144,726,800 |
週次株価
| 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 | 363,607,800 |
| 4/26 | 170.9 | 173.4 | 167.5 | 168.2 | +0.3 | +0.2 | 904,749,700 |
| 4/19 | 174.5 | 175.1 | 166.0 | 167.9 | -7.3 | -4.2 | 1,070,550,800 |
| 4/12 | 174.5 | 176.9 | 174.5 | 175.2 | +0.2 | +0.1 | 656,583,500 |
| 4/5 | 180.0 | 180.1 | 173.0 | 175.0 | -4.8 | -2.7 | 1,008,726,700 |
| 3/29 | 184.3 | 185.2 | 179.4 | 179.8 | -3.7 | -2.0 | 869,776,900 |
| 3/22 | 181.1 | 184.1 | 180.0 | 183.5 | +3.0 | +1.7 | 862,135,900 |
| 3/15 | 185.1 | 185.1 | 180.0 | 180.5 | -5.0 | -2.7 | 769,992,700 |
| 3/8 | 181.0 | 185.5 | 180.0 | 185.5 | +4.8 | +2.7 | 834,224,500 |
| 3/1 | 180.0 | 184.4 | 179.3 | 180.7 | +0.1 | +0.1 | 795,205,800 |
| 2/22 | 182.1 | 183.9 | 180.6 | 180.6 | -2.6 | -1.4 | 609,782,100 |
| 2/16 | 182.0 | 185.5 | 179.8 | 183.2 | +2.4 | +1.3 | 680,597,900 |
| 2/9 | 189.1 | 189.3 | 176.8 | 180.8 | -6.7 | -3.6 | 908,322,200 |
| 2/2 | 183.4 | 188.2 | 183.4 | 187.5 | +4.1 | +2.2 | 596,895,300 |
| 1/26 | 189.0 | 192.9 | 183.4 | 183.4 | -3.7 | -2.0 | 696,106,700 |
| 1/19 | 181.0 | 191.1 | 181.0 | 187.1 | +6.7 | +3.7 | 923,728,800 |
| 1/12 | 173.9 | 182.8 | 173.9 | 180.4 | +6.5 | +3.7 | 743,329,800 |
| 1/5 | 170.1 | 175.0 | 169.5 | 173.9 | +1.6 | +0.9 | 346,375,700 |
| 12/29 | 172.3 | 173.9 | 169.9 | 172.3 | +0.4 | +0.2 | 541,777,100 |
| 12/22 | 169.7 | 172.4 | 167.5 | 171.9 | +2.1 | +1.2 | 813,598,900 |
| 12/15 | 171.3 | 173.7 | 169.3 | 169.8 | -0.7 | -0.4 | 723,371,200 |
| 12/8 | 172.6 | 173.7 | 170.5 | 170.5 | -2.7 | -1.6 | 778,716,800 |
| 12/1 | 172.9 | 174.3 | 171.4 | 173.2 | +0.8 | +0.5 | 688,229,900 |
| 11/24 | 175.4 | 175.5 | 172.3 | 172.4 | -3.0 | -1.7 | 441,966,900 |
| 11/17 | 173.4 | 176.0 | 171.8 | 175.4 | +2.6 | +1.5 | 587,127,700 |
| 11/10 | 178.2 | 179.2 | 167.8 | 172.8 | -4.8 | -2.7 | 1,026,080,000 |
| 11/2 | 173.5 | 179.5 | 172.4 | 177.6 | +2.2 | +1.3 | 1,093,497,000 |
| 10/27 | 173.5 | 176.0 | 171.4 | 175.4 | +1.8 | +1.0 | 633,352,000 |
| 10/20 | 175.0 | 175.3 | 171.4 | 173.6 | -2.3 | -1.3 | 600,051,300 |
| 10/13 | 173.4 | 177.9 | 173.4 | 175.9 | +2.8 | +1.6 | 596,860,800 |
▶︎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