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
2,970
円
取引時間外
(23:50)
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 |
---|---|
3,258.0 (25/02/06) | 1,852.0 (24/08/09) |
昨年来高値 | 昨年来安値 |
---|---|
3,258.0 (25/02/06) | 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) |
---|---|---|---|---|---|---|---|
2/21 | 3,058.0 | 3,109.0 | 2,924.0 | 2,978.0 | -49.0 | -1.6 | 13,315,700 |
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 |
---|---|---|---|---|---|---|---|
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 |
6/28 | 2,362.0 | +4.6 | 2,357.6 | 15,846,800 | 110,000 | 667,300 | 6.07 |
6/21 | 2,258.5 | -0.4 | 2,235.0 | 12,229,200 | 91,800 | 876,700 | 9.55 |
6/14 | 2,268.0 | -3.9 | 2,283.0 | 14,709,000 | 122,900 | 715,300 | 5.82 |
6/7 | 2,359.5 | -2.0 | 2,371.0 | 11,440,000 | 132,500 | 600,400 | 4.53 |
5/31 | 2,408.5 | -3.0 | 2,387.6 | 16,647,600 | 159,300 | 599,900 | 3.77 |
5/24 | 2,482.5 | +8.7 | 2,391.3 | 14,522,200 | 149,100 | 591,400 | 3.97 |
5/17 | 2,283.5 | -0.8 | 2,269.8 | 15,223,500 | 83,700 | 715,300 | 8.55 |
5/10 | 2,301.0 | -6.3 | 2,398.2 | 14,505,500 | 115,800 | 596,900 | 5.15 |
5/2 | 2,456.5 | +1.0 | 2,461.4 | 5,812,100 | 158,800 | 480,900 | 3.03 |
4/26 | 2,432.5 | +8.3 | 2,437.7 | 17,798,200 | 188,100 | 498,800 | 2.65 |
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 |
▶︎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