!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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,438.5 | 2,461.5 | 2,429.0 | 2,459.5 | -14.5 | -0.6 | 1,647,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/10 | 2,174.0 | 2,292.0 | 2,002.0 | 2,283.0 | +118.0 | +5.5 | 50,765,800 |
21/09 | 1,971.0 | 2,250.0 | 1,971.0 | 2,165.0 | +184.0 | +9.3 | 71,264,700 |
21/08 | 1,700.0 | 1,989.0 | 1,677.0 | 1,981.0 | +290.0 | +17.2 | 57,993,100 |
21/07 | 1,740.0 | 1,788.0 | 1,689.0 | 1,691.0 | -42.0 | -2.4 | 43,798,300 |
21/06 | 1,803.0 | 1,807.0 | 1,673.0 | 1,733.0 | -47.0 | -2.6 | 55,288,000 |
21/05 | 1,684.0 | 1,806.0 | 1,630.0 | 1,780.0 | +82.0 | +4.8 | 72,462,800 |
21/04 | 1,741.0 | 1,769.0 | 1,629.0 | 1,698.0 | -15.0 | -0.9 | 69,738,200 |
21/03 | 1,714.0 | 1,785.0 | 1,671.0 | 1,713.0 | +88.0 | +5.4 | 126,808,100 |
21/02 | 1,518.0 | 1,733.0 | 1,510.0 | 1,625.0 | +123.0 | +8.2 | 76,023,300 |
21/01 | 1,423.0 | 1,565.0 | 1,391.0 | 1,502.0 | +91.0 | +6.5 | 64,834,400 |
20/12 | 1,394.0 | 1,437.0 | 1,333.0 | 1,411.0 | +23.0 | +1.7 | 47,898,300 |
20/11 | 1,180.0 | 1,436.0 | 1,179.0 | 1,388.0 | +213.0 | +18.1 | 87,629,800 |
20/10 | 1,353.0 | 1,391.0 | 1,174.0 | 1,175.0 | -167.0 | -12.4 | 68,393,800 |
20/09 | 1,209.0 | 1,452.0 | 1,170.0 | 1,342.0 | +130.0 | +10.7 | 91,688,300 |
20/08 | 1,214.0 | 1,298.0 | 1,161.0 | 1,212.0 | +21.0 | +1.8 | 67,332,200 |
20/07 | 1,200.0 | 1,303.0 | 1,155.0 | 1,191.0 | -8.0 | -0.7 | 66,786,600 |
20/06 | 1,262.0 | 1,342.0 | 1,173.0 | 1,199.0 | -46.0 | -3.7 | 89,684,000 |
20/05 | 1,105.0 | 1,282.0 | 1,068.0 | 1,245.0 | +140.0 | +12.7 | 83,511,200 |
20/04 | 1,023.0 | 1,113.0 | 939.0 | 1,105.0 | +65.0 | +6.3 | 82,749,700 |
20/03 | 1,264.0 | 1,340.0 | 858.0 | 1,040.0 | -251.0 | -19.4 | 139,587,500 |
20/02 | 1,535.0 | 1,574.0 | 1,275.0 | 1,291.0 | -264.0 | -17.0 | 69,308,300 |
20/01 | 1,446.0 | 1,588.0 | 1,441.0 | 1,555.0 | +88.0 | +6.0 | 46,342,200 |
19/12 | 1,503.0 | 1,535.0 | 1,459.0 | 1,467.0 | -25.0 | -1.7 | 41,886,300 |
19/11 | 1,421.0 | 1,545.0 | 1,397.0 | 1,492.0 | +60.0 | +4.2 | 56,972,300 |
19/10 | 1,390.0 | 1,449.0 | 1,361.0 | 1,432.0 | +38.0 | +2.7 | 48,823,200 |
19/09 | 1,356.0 | 1,454.0 | 1,343.0 | 1,394.0 | +23.0 | +1.7 | 57,002,000 |
19/08 | 1,439.0 | 1,453.0 | 1,270.0 | 1,371.0 | -64.0 | -4.5 | 58,274,200 |
19/07 | 1,450.0 | 1,502.0 | 1,379.0 | 1,435.0 | 0 | 0.0 | 63,467,000 |
19/06 | 1,292.0 | 1,443.0 | 1,257.0 | 1,435.0 | +135.0 | +10.4 | 68,657,500 |
19/05 | 1,288.0 | 1,342.0 | 1,205.0 | 1,300.0 | +6.0 | +0.5 | 61,759,100 |
▶︎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