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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,270.5 | 2,299.0 | 2,259.0 | 2,283.5 | -0.5 | +0.0 | 2,223,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/1 | 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 |
| 3/12 | 2,330.0 | 2,374.0 | 2,288.0 | 2,367.5 | -1.5 | -0.1 | 2,618,400 |
| 3/11 | 2,387.5 | 2,397.5 | 2,346.5 | 2,369.0 | -57.0 | -2.4 | 3,159,200 |
| 3/8 | 2,470.5 | 2,487.5 | 2,411.0 | 2,426.0 | -34.0 | -1.4 | 4,613,700 |
| 3/7 | 2,503.0 | 2,513.0 | 2,456.0 | 2,460.0 | -6.5 | -0.3 | 2,798,400 |
| 3/6 | 2,482.0 | 2,490.0 | 2,453.0 | 2,466.5 | -28.5 | -1.1 | 2,590,500 |
| 3/5 | 2,462.0 | 2,514.0 | 2,450.0 | 2,495.0 | +23.0 | +0.9 | 3,585,100 |
| 3/4 | 2,450.0 | 2,484.0 | 2,441.0 | 2,472.0 | +19.0 | +0.8 | 2,348,400 |
| 3/1 | 2,405.0 | 2,473.5 | 2,387.5 | 2,453.0 | +18.5 | +0.8 | 2,244,600 |
| 2/29 | 2,440.0 | 2,453.0 | 2,405.0 | 2,434.5 | -42.0 | -1.7 | 3,503,000 |
| 2/28 | 2,444.0 | 2,487.0 | 2,437.0 | 2,476.5 | +41.0 | +1.7 | 2,580,600 |
| 2/27 | 2,416.0 | 2,441.5 | 2,406.5 | 2,435.5 | +8.0 | +0.3 | 2,627,400 |
| 2/26 | 2,400.0 | 2,457.5 | 2,390.5 | 2,427.5 | +48.0 | +2.0 | 3,677,100 |
| 2/22 | 2,342.0 | 2,396.0 | 2,325.0 | 2,379.5 | +38.0 | +1.6 | 2,821,600 |
| 2/21 | 2,336.0 | 2,367.0 | 2,321.5 | 2,341.5 | +5.5 | +0.2 | 2,280,000 |
| 2/20 | 2,360.0 | 2,363.5 | 2,318.0 | 2,336.0 | -28.0 | -1.2 | 1,848,400 |
| 2/19 | 2,360.0 | 2,394.5 | 2,346.0 | 2,364.0 | +11.0 | +0.5 | 2,504,100 |
| 2/16 | 2,400.0 | 2,410.0 | 2,342.0 | 2,353.0 | +53.0 | +2.3 | 5,483,700 |
▶︎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