！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
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,297.0 | 2,535.0 | 2,260.0 | 2,432.5 | +185.5 | +8.3 | 20,971,000 |
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 |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,247.0 | -3.9 | 2,271.4 | 10,904,700 | 141,200 | 640,100 | 4.53 |
| 4/12 | 2,339.0 | +0.6 | 2,350.1 | 11,000,200 | 129,600 | 605,000 | 4.67 |
| 4/5 | 2,325.0 | -4.2 | 2,351.3 | 11,902,300 | 251,600 | 612,400 | 2.43 |
| 3/29 | 2,427.5 | -3.1 | 2,438.9 | 15,224,500 | 127,500 | 564,300 | 4.43 |
| 3/22 | 2,505.5 | +5.6 | 2,483.3 | 12,866,100 | 238,200 | 610,500 | 2.56 |
| 3/15 | 2,373.5 | -2.2 | 2,357.1 | 12,964,400 | 275,000 | 493,500 | 1.79 |
| 3/8 | 2,426.0 | -1.1 | 2,470.5 | 15,936,100 | 288,500 | 493,600 | 1.71 |
| 3/1 | 2,453.0 | +3.1 | 2,437.1 | 14,632,700 | 269,700 | 501,700 | 1.86 |
| 2/22 | 2,379.5 | +1.1 | 2,356.2 | 9,454,100 | 292,000 | 498,300 | 1.71 |
| 2/16 | 2,353.0 | +8.0 | 2,299.5 | 14,433,700 | 283,900 | 577,800 | 2.04 |
| 2/9 | 2,178.5 | +2.1 | 2,174.7 | 22,523,000 | 265,200 | 568,600 | 2.14 |
| 2/2 | 2,133.0 | +1.4 | 2,123.1 | 10,072,200 | 245,200 | 803,200 | 3.28 |
| 1/26 | 2,103.0 | -2.0 | 2,144.0 | 13,035,500 | 299,100 | 866,900 | 2.90 |
| 1/19 | 2,145.5 | -1.0 | 2,182.1 | 15,969,900 | 334,100 | 980,900 | 2.94 |
| 1/12 | 2,166.5 | +9.4 | 2,102.0 | 19,007,400 | 244,300 | 994,000 | 4.07 |
| 1/5 | 1,980.0 | -1.0 | 1,983.6 | 5,886,700 | ー | ー | ー |
| 12/29 | 1,999.0 | +3.9 | 2,005.9 | 14,713,400 | 58,800 | 1,444,000 | 24.56 |
| 12/22 | 1,924.5 | +2.9 | 1,911.6 | 20,603,900 | 56,500 | 1,589,900 | 28.14 |
| 12/15 | 1,869.5 | +9.5 | 1,802.1 | 24,883,800 | 68,900 | 1,932,200 | 28.04 |
| 12/8 | 1,708.0 | -3.5 | 1,742.5 | 19,180,500 | 51,600 | 2,728,100 | 52.87 |
| 12/1 | 1,770.5 | -3.0 | 1,800.9 | 23,802,300 | 62,100 | 2,343,700 | 37.74 |
| 11/24 | 1,825.5 | -2.5 | 1,840.9 | 11,958,300 | 66,300 | 1,931,500 | 29.13 |
| 11/17 | 1,872.5 | +1.3 | 1,851.7 | 14,449,700 | 61,400 | 1,762,600 | 28.71 |
| 11/10 | 1,849.0 | -1.0 | 1,824.1 | 30,024,200 | 76,300 | 1,813,900 | 23.77 |
| 11/2 | 1,867.0 | +2.4 | 1,839.1 | 24,434,400 | 47,400 | 1,832,200 | 38.65 |
| 10/27 | 1,822.5 | +3.1 | 1,770.2 | 18,302,400 | 80,700 | 1,982,400 | 24.57 |
| 10/20 | 1,768.0 | -5.0 | 1,797.0 | 15,823,600 | 128,400 | 1,888,700 | 14.71 |
| 10/13 | 1,860.0 | -3.4 | 1,910.8 | 19,599,800 | 69,500 | 1,832,500 | 26.37 |
| 10/6 | 1,926.0 | -3.9 | 1,944.4 | 18,646,100 | 37,900 | 1,127,600 | 29.75 |
| 9/29 | 2,004.5 | -4.6 | 2,030.1 | 19,119,700 | 78,900 | 992,100 | 12.57 |
▶︎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