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 | 2,494.5 | 2,194.0 | 2,356.0 | -118.0 | -4.8 | 56,601,500 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
16/10 | 1,010.0 | 1,090.0 | 1,010.0 | 1,084.0 | +78.0 | +7.8 | 55,305,499 |
16/09 | 1,080.0 | 1,096.0 | 1,000.0 | 1,006.0 | -72.0 | -6.7 | 64,570,499 |
16/08 | 1,010.0 | 1,086.0 | 986.0 | 1,078.0 | +56.0 | +5.5 | 74,330,999 |
16/07 | 976.0 | 1,074.0 | 945.0 | 1,022.0 | +56.0 | +5.8 | 73,270,999 |
16/06 | 1,140.0 | 1,154.0 | 915.0 | 966.0 | -178.0 | -15.6 | 88,755,999 |
16/05 | 1,112.0 | 1,160.0 | 1,092.0 | 1,144.0 | -4.0 | -0.4 | 80,848,999 |
16/04 | 1,130.0 | 1,210.0 | 1,048.0 | 1,148.0 | +18.0 | +1.6 | 84,515,499 |
16/03 | 1,124.0 | 1,168.0 | 1,066.0 | 1,130.0 | 0 | 0.0 | 93,719,999 |
16/02 | 1,150.0 | 1,258.0 | 1,070.0 | 1,130.0 | -20.0 | -1.7 | 116,897,498 |
16/01 | 1,160.0 | 1,174.0 | 1,052.0 | 1,150.0 | -26.0 | -2.2 | 91,749,499 |
15/12 | 1,200.0 | 1,252.0 | 1,150.0 | 1,176.0 | -24.0 | -2.0 | 80,239,499 |
15/11 | 1,212.0 | 1,240.0 | 1,152.0 | 1,200.0 | -10.0 | -0.8 | 73,277,999 |
15/10 | 1,216.0 | 1,264.0 | 1,140.0 | 1,210.0 | +8.0 | +0.7 | 117,426,998 |
15/09 | 1,156.0 | 1,250.0 | 1,060.0 | 1,202.0 | +34.0 | +2.9 | 100,433,999 |
15/08 | 1,178.0 | 1,210.0 | 1,052.0 | 1,168.0 | -18.0 | -1.5 | 79,183,999 |
15/07 | 1,074.0 | 1,222.0 | 989.0 | 1,186.0 | +116.0 | +10.8 | 89,251,999 |
15/06 | 1,106.0 | 1,114.0 | 1,042.0 | 1,070.0 | -36.0 | -3.3 | 77,758,999 |
15/05 | 1,070.0 | 1,110.0 | 1,024.0 | 1,106.0 | +30.0 | +2.8 | 80,073,999 |
15/04 | 1,044.0 | 1,126.0 | 1,016.0 | 1,076.0 | +30.0 | +2.9 | 87,899,499 |
15/03 | 988.0 | 1,068.0 | 965.0 | 1,046.0 | +59.0 | +6.0 | 86,315,499 |
15/02 | 875.0 | 993.0 | 870.0 | 987.0 | +84.0 | +9.3 | 68,365,999 |
15/01 | 890.0 | 911.0 | 836.0 | 903.0 | 0 | 0.0 | 69,468,999 |
14/12 | 902.0 | 927.0 | 822.0 | 903.0 | -3.0 | -0.3 | 90,318,499 |
14/11 | 884.0 | 909.0 | 855.0 | 906.0 | +53.0 | +6.2 | 94,433,999 |
14/10 | 796.0 | 875.0 | 729.0 | 853.0 | +63.0 | +8.0 | 127,597,498 |
14/09 | 749.0 | 794.0 | 740.0 | 790.0 | +44.0 | +5.9 | 72,960,999 |
14/08 | 766.0 | 781.0 | 729.0 | 746.0 | -44.0 | -5.6 | 61,211,499 |
14/07 | 775.0 | 803.0 | 750.0 | 790.0 | +12.0 | +1.5 | 66,621,999 |
14/06 | 748.0 | 812.0 | 745.0 | 778.0 | +38.0 | +5.1 | 83,777,999 |
14/05 | 797.0 | 807.0 | 726.0 | 740.0 | -51.0 | -6.5 | 65,983,499 |
▶︎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