！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
2,430
円
(21:47)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,297.0 | 2,535.0 | 2,260.0 | 2,436.5 | +189.5 | +8.4 | 17,372,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,308.0 | 2,326.5 | 2,215.0 | 2,247.0 | -92.0 | -3.9 | 10,904,700 |
| 4/12 | 2,335.0 | 2,397.5 | 2,314.5 | 2,339.0 | +14.0 | +0.6 | 11,000,200 |
| 4/5 | 2,455.5 | 2,468.0 | 2,297.0 | 2,325.0 | -102.5 | -4.2 | 11,902,300 |
| 3/29 | 2,484.0 | 2,490.5 | 2,380.5 | 2,427.5 | -78.0 | -3.1 | 15,224,500 |
| 3/22 | 2,408.0 | 2,539.0 | 2,394.0 | 2,505.5 | +132.0 | +5.6 | 12,866,100 |
| 3/15 | 2,387.5 | 2,397.5 | 2,288.0 | 2,373.5 | -52.5 | -2.2 | 12,964,400 |
| 3/8 | 2,450.0 | 2,514.0 | 2,411.0 | 2,426.0 | -27.0 | -1.1 | 15,936,100 |
| 3/1 | 2,400.0 | 2,487.0 | 2,387.5 | 2,453.0 | +73.5 | +3.1 | 14,632,700 |
| 2/22 | 2,360.0 | 2,396.0 | 2,318.0 | 2,379.5 | +26.5 | +1.1 | 9,454,100 |
| 2/16 | 2,178.5 | 2,410.0 | 2,160.5 | 2,353.0 | +174.5 | +8.0 | 14,433,700 |
| 2/9 | 2,148.0 | 2,258.0 | 2,087.0 | 2,178.5 | +45.5 | +2.1 | 22,523,000 |
| 2/2 | 2,100.0 | 2,164.5 | 2,095.0 | 2,133.0 | +30.0 | +1.4 | 10,072,200 |
| 1/26 | 2,154.0 | 2,198.5 | 2,092.5 | 2,103.0 | -42.5 | -2.0 | 13,035,500 |
| 1/19 | 2,168.0 | 2,238.0 | 2,131.5 | 2,145.5 | -21.0 | -1.0 | 15,969,900 |
| 1/12 | 1,992.0 | 2,174.0 | 1,984.0 | 2,166.5 | +186.5 | +9.4 | 19,007,400 |
| 1/5 | 1,970.0 | 1,999.0 | 1,956.0 | 1,980.0 | -19.0 | -1.0 | 5,886,700 |
| 12/29 | 1,985.0 | 2,027.5 | 1,983.5 | 1,999.0 | +74.5 | +3.9 | 14,713,400 |
| 12/22 | 1,875.5 | 1,955.5 | 1,858.5 | 1,924.5 | +55.0 | +2.9 | 20,603,900 |
| 12/15 | 1,723.0 | 1,882.0 | 1,712.5 | 1,869.5 | +161.5 | +9.5 | 24,883,800 |
| 12/8 | 1,761.5 | 1,782.0 | 1,686.0 | 1,708.0 | -62.5 | -3.5 | 19,180,500 |
| 12/1 | 1,816.5 | 1,831.0 | 1,770.5 | 1,770.5 | -55.0 | -3.0 | 23,802,300 |
| 11/24 | 1,875.0 | 1,889.5 | 1,816.5 | 1,825.5 | -47.0 | -2.5 | 11,958,300 |
| 11/17 | 1,869.5 | 1,887.0 | 1,811.5 | 1,872.5 | +23.5 | +1.3 | 14,449,700 |
| 11/10 | 1,900.0 | 1,932.0 | 1,763.0 | 1,849.0 | -18.0 | -1.0 | 30,024,200 |
| 11/2 | 1,797.0 | 1,878.0 | 1,788.0 | 1,867.0 | +44.5 | +2.4 | 24,434,400 |
| 10/27 | 1,765.0 | 1,825.0 | 1,703.5 | 1,822.5 | +54.5 | +3.1 | 18,302,400 |
| 10/20 | 1,848.0 | 1,851.5 | 1,751.0 | 1,768.0 | -92.0 | -5.0 | 15,823,600 |
| 10/13 | 1,933.5 | 1,989.0 | 1,843.0 | 1,860.0 | -66.0 | -3.4 | 19,599,800 |
| 10/6 | 2,021.5 | 2,054.5 | 1,869.0 | 1,926.0 | -78.5 | -3.9 | 18,646,100 |
| 9/29 | 2,108.0 | 2,118.0 | 1,980.5 | 2,004.5 | -96.5 | -4.6 | 19,119,700 |
▶︎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