！決算発表予定日 2024/05/09
9613東証P貸借
業種 情報・通信業
ＮＴＴデータグループ 株価時系列データ
PTS
2,430
円
(21:47)
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 |
|---|---|
| 2,539.0 (24/03/21) | 1,686.0 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,539.0 (24/03/21) | 1,956.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,460.0 | 2,489.0 | 2,423.0 | 2,436.5 | -58.5 | -2.3 | 2,747,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 2,485.0 | 2,535.0 | 2,479.5 | 2,495.0 | +54.5 | +2.2 | 4,482,500 |
| 4/23 | 2,413.5 | 2,461.5 | 2,404.0 | 2,440.5 | +77.0 | +3.3 | 4,055,300 |
| 4/22 | 2,297.0 | 2,377.0 | 2,260.0 | 2,363.5 | +116.5 | +5.2 | 3,340,100 |
| 4/19 | 2,265.5 | 2,268.5 | 2,215.0 | 2,247.0 | -37.0 | -1.6 | 2,788,700 |
| 4/18 | 2,248.5 | 2,285.5 | 2,226.5 | 2,284.0 | +39.0 | +1.7 | 1,975,600 |
| 4/17 | 2,303.5 | 2,317.0 | 2,245.0 | 2,245.0 | -55.0 | -2.4 | 2,585,500 |
| 4/16 | 2,296.5 | 2,308.0 | 2,271.0 | 2,300.0 | -26.5 | -1.1 | 1,900,100 |
| 4/15 | 2,308.0 | 2,326.5 | 2,288.0 | 2,326.5 | -12.5 | -0.5 | 1,654,800 |
| 4/12 | 2,356.5 | 2,364.5 | 2,328.5 | 2,339.0 | +11.0 | +0.5 | 3,110,000 |
| 4/11 | 2,343.5 | 2,357.0 | 2,315.5 | 2,328.0 | -59.0 | -2.5 | 2,384,500 |
| 4/10 | 2,372.0 | 2,397.5 | 2,371.5 | 2,387.0 | +26.0 | +1.1 | 2,198,100 |
| 4/9 | 2,349.5 | 2,368.0 | 2,332.5 | 2,361.0 | +28.0 | +1.2 | 1,435,500 |
| 4/8 | 2,335.0 | 2,365.5 | 2,314.5 | 2,333.0 | +8.0 | +0.3 | 1,872,100 |
| 4/5 | 2,311.5 | 2,343.0 | 2,297.0 | 2,325.0 | -36.5 | -1.6 | 2,558,000 |
| 4/4 | 2,350.0 | 2,401.5 | 2,334.0 | 2,361.5 | +44.5 | +1.9 | 2,528,200 |
| 4/3 | 2,325.0 | 2,346.5 | 2,300.5 | 2,317.0 | -49.5 | -2.1 | 2,301,800 |
| 4/2 | 2,355.0 | 2,383.0 | 2,345.5 | 2,366.5 | +12.0 | +0.5 | 2,384,300 |
| 4/1 | 2,455.5 | 2,468.0 | 2,354.0 | 2,354.5 | -73.0 | -3.0 | 2,130,000 |
| 3/29 | 2,407.5 | 2,440.5 | 2,396.0 | 2,427.5 | +33.0 | +1.4 | 4,509,900 |
| 3/28 | 2,456.0 | 2,456.0 | 2,380.5 | 2,394.5 | -75.5 | -3.1 | 2,873,600 |
| 3/27 | 2,447.5 | 2,489.5 | 2,434.0 | 2,470.0 | +32.5 | +1.3 | 2,739,300 |
| 3/26 | 2,462.5 | 2,480.0 | 2,431.5 | 2,437.5 | -24.0 | -1.0 | 2,596,800 |
| 3/25 | 2,484.0 | 2,490.5 | 2,450.0 | 2,461.5 | -44.0 | -1.8 | 2,504,900 |
| 3/22 | 2,530.0 | 2,535.0 | 2,458.5 | 2,505.5 | -30.0 | -1.2 | 4,920,400 |
| 3/21 | 2,500.0 | 2,539.0 | 2,492.5 | 2,535.5 | +76.0 | +3.1 | 3,323,700 |
| 3/19 | 2,429.5 | 2,459.5 | 2,413.5 | 2,459.5 | +18.5 | +0.8 | 2,156,400 |
| 3/18 | 2,408.0 | 2,444.5 | 2,394.0 | 2,441.0 | +67.5 | +2.8 | 2,465,600 |
| 3/15 | 2,317.0 | 2,378.0 | 2,310.0 | 2,373.5 | +16.0 | +0.7 | 2,368,500 |
| 3/14 | 2,355.0 | 2,368.0 | 2,323.0 | 2,357.5 | +9.0 | +0.4 | 2,529,600 |
| 3/13 | 2,370.0 | 2,381.5 | 2,321.0 | 2,348.5 | -19.0 | -0.8 | 2,288,700 |
▶︎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