!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
2,455
円
(23:56)
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) |
---|---|---|---|---|---|---|---|
5/2 | 2,482.0 | 2,489.0 | 2,429.0 | 2,456.5 | +24.0 | +1.0 | 7,610,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
9/22 | 2,155.0 | 2,186.0 | 2,061.0 | 2,101.0 | -64.5 | -3.0 | 13,220,800 |
9/15 | 2,000.0 | 2,171.5 | 1,984.5 | 2,165.5 | +193.0 | +9.8 | 21,091,600 |
9/8 | 1,978.5 | 2,001.5 | 1,959.0 | 1,972.5 | +3.5 | +0.2 | 12,806,800 |
9/1 | 1,910.0 | 1,984.0 | 1,898.5 | 1,969.0 | +87.5 | +4.7 | 12,296,200 |
8/25 | 1,859.0 | 1,908.5 | 1,839.5 | 1,881.5 | +35.5 | +1.9 | 10,378,500 |
8/18 | 1,869.0 | 1,886.0 | 1,819.0 | 1,846.0 | -18.0 | -1.0 | 11,437,400 |
8/10 | 1,920.0 | 1,952.0 | 1,811.0 | 1,864.0 | -69.0 | -3.6 | 16,184,700 |
8/4 | 1,977.5 | 1,998.5 | 1,913.5 | 1,933.0 | -10.0 | -0.5 | 12,587,900 |
7/28 | 1,967.0 | 1,973.0 | 1,899.0 | 1,943.0 | +0.5 | +0.0 | 11,444,000 |
7/21 | 1,950.0 | 1,973.0 | 1,925.5 | 1,942.5 | +2.5 | +0.1 | 6,736,800 |
7/14 | 1,928.5 | 1,986.5 | 1,905.0 | 1,940.0 | +17.0 | +0.9 | 11,315,200 |
7/7 | 2,026.0 | 2,031.0 | 1,896.0 | 1,923.0 | -84.0 | -4.2 | 13,178,300 |
6/30 | 1,981.0 | 2,028.5 | 1,946.0 | 2,007.0 | +4.5 | +0.2 | 12,951,700 |
6/23 | 2,145.5 | 2,145.5 | 1,992.0 | 2,002.5 | -133.0 | -6.2 | 12,509,500 |
6/16 | 2,059.0 | 2,144.5 | 2,046.0 | 2,135.5 | +87.0 | +4.3 | 14,758,200 |
6/9 | 2,036.0 | 2,068.0 | 1,965.5 | 2,048.5 | +27.5 | +1.4 | 16,740,300 |
6/2 | 2,015.0 | 2,027.0 | 1,993.0 | 2,021.0 | +39.0 | +2.0 | 12,984,900 |
5/26 | 1,965.0 | 2,040.0 | 1,958.0 | 1,982.0 | +25.0 | +1.3 | 13,205,900 |
5/19 | 1,919.0 | 1,967.0 | 1,896.0 | 1,957.0 | +46.0 | +2.4 | 15,137,900 |
5/12 | 1,872.0 | 1,951.0 | 1,853.0 | 1,911.0 | +29.0 | +1.5 | 15,901,400 |
5/2 | 1,852.0 | 1,892.0 | 1,851.0 | 1,882.0 | +43.0 | +2.3 | 5,329,100 |
4/28 | 1,851.0 | 1,854.0 | 1,811.0 | 1,839.0 | +9.0 | +0.5 | 10,537,400 |
4/21 | 1,819.0 | 1,854.0 | 1,807.0 | 1,830.0 | +12.0 | +0.7 | 11,392,100 |
4/14 | 1,785.0 | 1,830.0 | 1,779.0 | 1,818.0 | +42.0 | +2.4 | 14,037,300 |
4/7 | 1,751.0 | 1,789.0 | 1,747.0 | 1,776.0 | +44.0 | +2.5 | 13,529,000 |
3/31 | 1,700.0 | 1,750.0 | 1,700.0 | 1,732.0 | +33.0 | +1.9 | 15,458,400 |
3/24 | 1,705.0 | 1,724.0 | 1,686.0 | 1,699.0 | -2.0 | -0.1 | 11,968,200 |
3/17 | 1,775.0 | 1,784.0 | 1,656.0 | 1,701.0 | -86.0 | -4.8 | 17,223,300 |
▶︎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