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 | 11,108,700 |
2/14 | 3,079.0 | 3,144.0 | 2,984.0 | 3,027.0 | -33.0 | -1.1 | 12,180,500 |
2/7 | 2,975.0 | 3,258.0 | 2,938.0 | 3,060.0 | +31.0 | +1.0 | 22,378,000 |
1/31 | 3,072.0 | 3,090.0 | 2,813.0 | 3,029.0 | +20.0 | +0.7 | 20,619,100 |
1/24 | 2,886.0 | 3,088.0 | 2,861.0 | 3,009.0 | +108.0 | +3.7 | 12,361,800 |
1/17 | 3,030.0 | 3,048.0 | 2,868.5 | 2,901.0 | -106.0 | -3.5 | 10,311,900 |
1/10 | 3,006.0 | 3,050.0 | 2,903.5 | 3,007.0 | -23.0 | -0.8 | 15,366,200 |
12/30 | 3,075.0 | 3,080.0 | 3,026.0 | 3,030.0 | -36.0 | -1.2 | 2,158,900 |
12/27 | 2,988.0 | 3,086.0 | 2,975.5 | 3,066.0 | +99.5 | +3.4 | 8,589,000 |
12/20 | 3,050.0 | 3,081.0 | 2,922.5 | 2,966.5 | -73.5 | -2.4 | 15,009,200 |
12/13 | 3,001.0 | 3,120.0 | 2,971.0 | 3,040.0 | +48.0 | +1.6 | 15,387,600 |
12/6 | 2,872.5 | 3,024.0 | 2,844.0 | 2,992.0 | +94.0 | +3.2 | 15,320,500 |
11/29 | 2,984.5 | 2,997.0 | 2,815.0 | 2,898.0 | +13.5 | +0.5 | 17,437,500 |
11/22 | 2,717.5 | 2,923.0 | 2,711.0 | 2,884.5 | +164.5 | +6.1 | 14,244,400 |
11/15 | 2,688.0 | 2,792.5 | 2,621.5 | 2,720.0 | -29.5 | -1.1 | 14,702,600 |
11/8 | 2,311.0 | 2,816.0 | 2,302.0 | 2,749.5 | +439.0 | +19.0 | 26,240,900 |
11/1 | 2,389.5 | 2,468.5 | 2,295.5 | 2,310.5 | -84.0 | -3.5 | 15,569,800 |
10/25 | 2,444.5 | 2,447.5 | 2,357.0 | 2,394.5 | -48.0 | -2.0 | 9,295,300 |
10/18 | 2,527.0 | 2,535.0 | 2,441.5 | 2,442.5 | -57.0 | -2.3 | 9,825,500 |
10/11 | 2,625.0 | 2,625.0 | 2,491.5 | 2,499.5 | -52.0 | -2.0 | 13,368,000 |
10/4 | 2,520.0 | 2,658.5 | 2,520.0 | 2,551.5 | -116.5 | -4.4 | 16,677,300 |
9/27 | 2,448.5 | 2,668.0 | 2,436.0 | 2,668.0 | +249.5 | +10.3 | 22,749,400 |
9/20 | 2,450.0 | 2,532.0 | 2,414.0 | 2,418.5 | +32.5 | +1.4 | 18,877,200 |
9/13 | 2,275.0 | 2,396.0 | 2,248.5 | 2,386.0 | +61.0 | +2.6 | 17,314,700 |
9/6 | 2,242.5 | 2,377.0 | 2,215.0 | 2,325.0 | +112.0 | +5.1 | 16,672,600 |
8/30 | 2,102.0 | 2,232.0 | 2,094.0 | 2,213.0 | +95.5 | +4.5 | 11,278,700 |
8/23 | 2,050.5 | 2,134.0 | 2,026.5 | 2,117.5 | +61.5 | +3.0 | 10,846,000 |
8/16 | 1,929.5 | 2,066.0 | 1,923.0 | 2,056.0 | +157.0 | +8.3 | 13,037,000 |
8/9 | 2,126.0 | 2,197.5 | 1,852.0 | 1,899.0 | -277.0 | -12.7 | 41,331,500 |
8/2 | 2,321.0 | 2,359.5 | 2,169.5 | 2,176.0 | -137.0 | -5.9 | 15,207,900 |
▶︎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