！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
2,488.6
円
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,469.5 | 2,494.5 | 2,450.5 | 2,494.5 | +38.0 | +1.6 | 2,464,200 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 2,101.0 | -3.0 | 2,121.9 | 13,220,800 | 103,100 | 739,700 | 7.17 |
| 9/15 | 2,165.5 | +9.8 | 2,102.9 | 21,091,600 | 116,100 | 758,200 | 6.53 |
| 9/8 | 1,972.5 | +0.2 | 1,982.5 | 12,806,800 | 145,200 | 1,015,800 | 7.00 |
| 9/1 | 1,969.0 | +4.7 | 1,945.5 | 12,296,200 | 157,500 | 1,166,100 | 7.40 |
| 8/25 | 1,881.5 | +1.9 | 1,877.9 | 10,378,500 | 164,300 | 1,344,700 | 8.18 |
| 8/18 | 1,846.0 | -1.0 | 1,849.8 | 11,437,400 | 140,400 | 1,375,600 | 9.80 |
| 8/10 | 1,864.0 | -3.6 | 1,865.8 | 16,184,700 | 142,700 | 1,337,400 | 9.37 |
| 8/4 | 1,933.0 | -0.5 | 1,948.2 | 12,587,900 | 146,900 | 1,159,600 | 7.89 |
| 7/28 | 1,943.0 | +0.0 | 1,947.4 | 11,444,000 | 147,400 | 1,329,100 | 9.02 |
| 7/21 | 1,942.5 | +0.1 | 1,951.0 | 6,736,800 | 159,600 | 1,330,200 | 8.33 |
| 7/14 | 1,940.0 | +0.9 | 1,932.7 | 11,315,200 | 159,900 | 1,359,000 | 8.50 |
| 7/7 | 1,923.0 | -4.2 | 1,952.8 | 13,178,300 | 190,000 | 1,380,700 | 7.27 |
| 6/30 | 2,007.0 | +0.2 | 1,986.1 | 12,951,700 | 171,000 | 1,368,200 | 8.00 |
| 6/23 | 2,002.5 | -6.2 | 2,068.9 | 12,509,500 | 232,200 | 1,302,400 | 5.61 |
| 6/16 | 2,135.5 | +4.3 | 2,102.9 | 14,758,200 | 227,900 | 956,700 | 4.20 |
| 6/9 | 2,048.5 | +1.4 | 2,023.8 | 16,740,300 | 261,000 | 1,003,700 | 3.85 |
| 6/2 | 2,021.0 | +2.0 | 2,008.0 | 12,984,900 | 213,400 | 1,008,200 | 4.72 |
| 5/26 | 1,982.0 | +1.3 | 2,003.4 | 13,205,900 | 202,200 | 1,069,800 | 5.29 |
| 5/19 | 1,957.0 | +2.4 | 1,933.7 | 15,137,900 | 184,900 | 1,303,800 | 7.05 |
| 5/12 | 1,911.0 | +1.5 | 1,891.6 | 15,901,400 | 191,400 | 1,609,300 | 8.41 |
| 5/2 | 1,882.0 | +2.3 | 1,875.7 | 5,329,100 | ー | ー | ー |
| 4/28 | 1,839.0 | +0.5 | 1,835.0 | 10,537,400 | 196,400 | 2,306,700 | 11.74 |
| 4/21 | 1,830.0 | +0.7 | 1,836.6 | 11,392,100 | 211,100 | 2,680,300 | 12.70 |
| 4/14 | 1,818.0 | +2.4 | 1,807.0 | 14,037,300 | 170,100 | 2,881,100 | 16.94 |
| 4/7 | 1,776.0 | +2.5 | 1,773.5 | 13,529,000 | 175,000 | 3,214,100 | 18.37 |
| 3/31 | 1,732.0 | +1.9 | 1,728.4 | 15,458,400 | 216,500 | 3,261,000 | 15.06 |
| 3/24 | 1,699.0 | -0.1 | 1,701.0 | 11,968,200 | 373,400 | 3,203,700 | 8.58 |
| 3/17 | 1,701.0 | -4.8 | 1,707.8 | 17,223,300 | 235,100 | 3,145,400 | 13.38 |
▶︎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