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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 2,975.0 | 3,258.0 | 2,924.0 | 2,978.0 | -51.0 | -1.7 | 47,874,200 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 3,006.0 | 3,090.0 | 2,813.0 | 3,029.0 | -1.0 | +0.0 | 58,659,000 |
24/12 | 2,872.5 | 3,120.0 | 2,844.0 | 3,030.0 | +132.0 | +4.6 | 56,465,200 |
24/11 | 2,358.5 | 2,997.0 | 2,295.5 | 2,898.0 | +454.0 | +18.6 | 76,567,500 |
24/10 | 2,607.5 | 2,658.5 | 2,357.0 | 2,444.0 | -130.5 | -5.1 | 56,144,100 |
24/09 | 2,242.5 | 2,668.0 | 2,215.0 | 2,574.5 | +361.5 | +16.3 | 80,263,600 |
24/08 | 2,333.5 | 2,342.0 | 1,852.0 | 2,213.0 | -146.5 | -6.2 | 83,303,200 |
24/07 | 2,382.0 | 2,416.0 | 2,212.0 | 2,359.5 | -2.5 | -0.1 | 72,162,800 |
24/06 | 2,422.0 | 2,448.5 | 2,197.0 | 2,362.0 | -46.5 | -1.9 | 54,225,000 |
24/05 | 2,438.5 | 2,494.5 | 2,194.0 | 2,408.5 | -65.5 | -2.7 | 64,344,700 |
24/04 | 2,455.5 | 2,535.0 | 2,215.0 | 2,474.0 | +46.5 | +1.9 | 53,971,600 |
24/03 | 2,405.0 | 2,539.0 | 2,288.0 | 2,427.5 | -7.0 | -0.3 | 59,235,700 |
24/02 | 2,117.5 | 2,487.0 | 2,087.0 | 2,434.5 | +294.0 | +13.7 | 63,045,900 |
24/01 | 1,970.0 | 2,238.0 | 1,956.0 | 2,140.5 | +141.5 | +7.1 | 59,724,700 |
23/12 | 1,807.5 | 2,027.5 | 1,686.0 | 1,999.0 | +202.0 | +11.2 | 83,970,600 |
23/11 | 1,867.0 | 1,932.0 | 1,763.0 | 1,797.0 | -46.5 | -2.5 | 81,695,700 |
23/10 | 2,021.5 | 2,054.5 | 1,703.5 | 1,843.5 | -161.0 | -8.0 | 90,756,100 |
23/09 | 1,960.5 | 2,186.0 | 1,955.0 | 2,004.5 | +43.5 | +2.2 | 68,691,900 |
23/08 | 1,977.5 | 1,979.0 | 1,811.0 | 1,961.0 | -14.5 | -0.7 | 56,906,400 |
23/07 | 2,026.0 | 2,031.0 | 1,896.0 | 1,975.5 | -31.5 | -1.6 | 46,199,600 |
23/06 | 2,010.0 | 2,145.5 | 1,946.0 | 2,007.0 | +10.0 | +0.5 | 61,268,800 |
23/05 | 1,852.0 | 2,040.0 | 1,851.0 | 1,997.0 | +158.0 | +8.6 | 58,250,100 |
23/04 | 1,751.0 | 1,854.0 | 1,747.0 | 1,839.0 | +107.0 | +6.2 | 49,495,800 |
23/03 | 1,872.0 | 1,884.0 | 1,656.0 | 1,732.0 | -158.0 | -8.4 | 78,991,500 |
23/02 | 2,026.0 | 2,137.0 | 1,829.0 | 1,890.0 | -113.0 | -5.6 | 56,476,700 |
23/01 | 1,913.0 | 2,028.0 | 1,874.0 | 2,003.0 | +71.0 | +3.7 | 47,456,600 |
22/12 | 2,170.0 | 2,170.0 | 1,892.0 | 1,932.0 | -170.0 | -8.1 | 59,944,100 |
22/11 | 2,156.0 | 2,165.0 | 1,878.0 | 2,102.0 | -55.0 | -2.6 | 77,460,900 |
22/10 | 1,847.0 | 2,171.0 | 1,820.0 | 2,157.0 | +291.0 | +15.6 | 66,535,100 |
22/09 | 1,981.0 | 2,046.0 | 1,830.0 | 1,866.0 | -108.0 | -5.5 | 56,142,400 |
22/08 | 2,004.0 | 2,131.0 | 1,924.0 | 1,974.0 | -28.0 | -1.4 | 62,739,800 |
▶︎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