！決算発表予定日 2025/02/06
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
2,981.8
円
(23:51)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,120.0 (24/12/12) | 1,852.0 (24/08/09) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,120.0 (24/12/12) | 1,852.0 (24/08/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,072.0 | 3,090.0 | 2,813.0 | 2,965.5 | -43.5 | -1.5 | 19,694,100 |
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 |
|---|---|---|---|---|---|---|---|
| 1/24 | 3,009.0 | +3.7 | 2,962.1 | 12,361,800 | 155,000 | 1,085,400 | 7.00 |
| 1/17 | 2,901.0 | -3.5 | 2,940.6 | 10,311,900 | 153,300 | 1,191,600 | 7.77 |
| 1/10 | 3,007.0 | -0.8 | 2,970.3 | 15,366,200 | 152,000 | 956,500 | 6.29 |
| 12/30 | 3,030.0 | -1.2 | 3,038.3 | 2,158,900 | ー | ー | ー |
| 12/27 | 3,066.0 | +3.4 | 3,019.3 | 8,589,000 | 144,700 | 669,600 | 4.63 |
| 12/20 | 2,966.5 | -2.4 | 2,995.5 | 15,009,200 | 148,000 | 773,600 | 5.23 |
| 12/13 | 3,040.0 | +1.6 | 3,030.8 | 15,387,600 | 165,800 | 726,400 | 4.38 |
| 12/6 | 2,992.0 | +3.2 | 2,952.9 | 15,320,500 | 177,700 | 699,100 | 3.93 |
| 11/29 | 2,898.0 | +0.5 | 2,900.1 | 17,437,500 | 164,800 | 562,600 | 3.41 |
| 11/22 | 2,884.5 | +6.1 | 2,835.4 | 14,244,400 | 210,500 | 619,000 | 2.94 |
| 11/15 | 2,720.0 | -1.1 | 2,701.9 | 14,702,600 | 193,600 | 470,700 | 2.43 |
| 11/8 | 2,749.5 | +19.0 | 2,641.5 | 26,240,900 | 286,400 | 532,700 | 1.86 |
| 11/1 | 2,310.5 | -3.5 | 2,404.3 | 15,569,800 | 115,900 | 920,300 | 7.94 |
| 10/25 | 2,394.5 | -2.0 | 2,397.6 | 9,295,300 | 140,600 | 736,800 | 5.24 |
| 10/18 | 2,442.5 | -2.3 | 2,483.1 | 9,825,500 | 136,700 | 730,400 | 5.34 |
| 10/11 | 2,499.5 | -2.0 | 2,547.0 | 13,368,000 | 147,400 | 716,500 | 4.86 |
| 10/4 | 2,551.5 | -4.4 | 2,586.8 | 16,677,300 | 170,000 | 723,700 | 4.26 |
| 9/27 | 2,668.0 | +10.3 | 2,582.6 | 22,749,400 | 241,300 | 640,600 | 2.65 |
| 9/20 | 2,418.5 | +1.4 | 2,456.0 | 18,877,200 | 161,500 | 679,800 | 4.21 |
| 9/13 | 2,386.0 | +2.6 | 2,339.2 | 17,314,700 | 129,200 | 709,200 | 5.49 |
| 9/6 | 2,325.0 | +5.1 | 2,300.5 | 16,672,600 | 105,300 | 772,000 | 7.33 |
| 8/30 | 2,213.0 | +4.5 | 2,185.5 | 11,278,700 | 93,300 | 877,800 | 9.41 |
| 8/23 | 2,117.5 | +3.0 | 2,084.7 | 10,846,000 | 83,900 | 917,400 | 10.93 |
| 8/16 | 2,056.0 | +8.3 | 1,986.5 | 13,037,000 | 122,300 | 945,700 | 7.73 |
| 8/9 | 1,899.0 | -12.7 | 1,973.3 | 41,331,500 | 121,100 | 1,210,400 | 10.00 |
| 8/2 | 2,176.0 | -5.9 | 2,293.6 | 15,207,900 | 82,300 | 744,500 | 9.05 |
| 7/26 | 2,313.0 | -3.2 | 2,343.1 | 13,732,800 | 116,500 | 725,600 | 6.23 |
| 7/19 | 2,390.5 | +2.2 | 2,366.5 | 9,966,900 | 120,800 | 765,900 | 6.34 |
| 7/12 | 2,339.5 | +0.8 | 2,354.4 | 15,782,900 | 138,600 | 835,300 | 6.03 |
| 7/5 | 2,320.0 | -1.8 | 2,301.6 | 24,282,300 | 134,000 | 922,400 | 6.88 |
▶︎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
