9424 日本通信(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 197 | 202 | 197 | 200 | 945,600 | 200 |
| 2024-04-25 | 198 | 202 | 197 | 198 | 825,200 | 198 |
| 2024-04-24 | 200 | 201 | 198 | 198 | 1,228,300 | 198 |
| 2024-04-23 | 196 | 200 | 196 | 199 | 941,800 | 199 |
| 2024-04-22 | 193 | 196 | 193 | 196 | 737,200 | 196 |
| 2024-04-19 | 194 | 195 | 189 | 192 | 1,406,200 | 192 |
| 2024-04-18 | 191 | 198 | 191 | 196 | 1,138,800 | 196 |
| 2024-04-17 | 194 | 195 | 190 | 190 | 1,618,400 | 190 |
| 2024-04-16 | 195 | 196 | 193 | 195 | 988,300 | 195 |
| 2024-04-15 | 195 | 198 | 194 | 197 | 945,600 | 197 |
| 2024-04-12 | 200 | 200 | 197 | 197 | 1,052,800 | 197 |
| 2024-04-11 | 199 | 201 | 199 | 199 | 867,100 | 199 |
| 2024-04-10 | 201 | 203 | 200 | 202 | 690,200 | 202 |
| 2024-04-09 | 200 | 203 | 200 | 201 | 964,800 | 201 |
| 2024-04-08 | 198 | 202 | 198 | 201 | 999,200 | 201 |
| 2024-04-05 | 198 | 200 | 198 | 199 | 601,400 | 199 |
| 2024-04-04 | 201 | 201 | 198 | 201 | 1,052,100 | 201 |
| 2024-04-03 | 197 | 202 | 197 | 200 | 1,464,700 | 200 |
| 2024-04-02 | 202 | 203 | 196 | 197 | 2,772,000 | 197 |
| 2024-04-01 | 206 | 206 | 202 | 202 | 2,071,700 | 202 |
| 2024-03-29 | 205 | 208 | 205 | 205 | 940,600 | 205 |
| 2024-03-28 | 207 | 208 | 205 | 205 | 962,700 | 205 |
| 2024-03-27 | 205 | 207 | 204 | 206 | 1,677,700 | 206 |
| 2024-03-26 | 205 | 206 | 204 | 205 | 1,309,100 | 205 |
| 2024-03-25 | 210 | 211 | 206 | 206 | 2,339,500 | 206 |
| 2024-03-22 | 211 | 211 | 209 | 210 | 1,277,400 | 210 |
| 2024-03-21 | 212 | 214 | 210 | 210 | 1,788,800 | 210 |
| 2024-03-19 | 211 | 212 | 209 | 212 | 883,200 | 212 |
| 2024-03-18 | 210 | 212 | 210 | 211 | 1,156,300 | 211 |
| 2024-03-15 | 209 | 212 | 208 | 209 | 1,225,100 | 209 |
| 2024-03-14 | 208 | 212 | 207 | 212 | 1,733,300 | 212 |
| 2024-03-13 | 210 | 213 | 208 | 209 | 2,040,400 | 209 |
| 2024-03-12 | 211 | 211 | 207 | 209 | 2,189,000 | 209 |
| 2024-03-11 | 213 | 215 | 210 | 212 | 2,748,300 | 212 |
| 2024-03-08 | 214 | 218 | 214 | 217 | 2,103,400 | 217 |
| 2024-03-07 | 217 | 218 | 214 | 216 | 1,625,700 | 216 |
| 2024-03-06 | 213 | 217 | 212 | 217 | 2,057,400 | 217 |
| 2024-03-05 | 215 | 218 | 214 | 214 | 2,055,600 | 214 |
| 2024-03-04 | 220 | 221 | 215 | 215 | 2,416,800 | 215 |
| 2024-03-01 | 216 | 223 | 216 | 220 | 3,057,900 | 220 |
| 2024-02-29 | 216 | 218 | 214 | 217 | 2,038,700 | 217 |
| 2024-02-28 | 214 | 219 | 214 | 217 | 2,080,200 | 217 |
| 2024-02-27 | 213 | 216 | 212 | 215 | 1,781,400 | 215 |
| 2024-02-26 | 212 | 216 | 208 | 214 | 2,075,100 | 214 |
| 2024-02-22 | 215 | 216 | 211 | 211 | 1,992,300 | 211 |
| 2024-02-21 | 217 | 218 | 212 | 213 | 3,655,200 | 213 |
| 2024-02-20 | 220 | 224 | 218 | 219 | 2,632,300 | 219 |
| 2024-02-19 | 214 | 220 | 212 | 218 | 2,539,800 | 218 |
| 2024-02-16 | 216 | 217 | 212 | 214 | 3,366,900 | 214 |
| 2024-02-15 | 222 | 224 | 216 | 217 | 3,134,300 | 217 |
| 2024-02-14 | 217 | 225 | 214 | 220 | 5,466,400 | 220 |
| 2024-02-13 | 211 | 220 | 210 | 218 | 4,660,900 | 218 |
| 2024-02-09 | 224 | 226 | 208 | 208 | 8,721,600 | 208 |
| 2024-02-08 | 238 | 239 | 230 | 231 | 4,170,000 | 231 |
| 2024-02-07 | 239 | 239 | 235 | 237 | 2,027,400 | 237 |
| 2024-02-06 | 239 | 240 | 236 | 237 | 1,343,200 | 237 |
| 2024-02-05 | 235 | 238 | 233 | 238 | 1,833,200 | 238 |
| 2024-02-02 | 234 | 237 | 233 | 237 | 1,436,400 | 237 |
| 2024-02-01 | 233 | 235 | 232 | 233 | 1,094,200 | 233 |
| 2024-01-31 | 237 | 237 | 232 | 234 | 2,859,100 | 234 |
| 2024-01-30 | 233 | 241 | 232 | 239 | 4,187,400 | 239 |
| 2024-01-29 | 230 | 233 | 230 | 231 | 1,494,300 | 231 |
| 2024-01-26 | 228 | 233 | 228 | 231 | 2,342,300 | 231 |
| 2024-01-25 | 228 | 232 | 227 | 231 | 1,861,800 | 231 |
| 2024-01-24 | 228 | 230 | 226 | 227 | 1,646,700 | 227 |
| 2024-01-23 | 231 | 231 | 227 | 228 | 1,984,900 | 228 |
| 2024-01-22 | 228 | 231 | 228 | 230 | 1,778,500 | 230 |
| 2024-01-19 | 228 | 231 | 227 | 227 | 1,798,600 | 227 |
| 2024-01-18 | 226 | 229 | 224 | 227 | 1,467,600 | 227 |
| 2024-01-17 | 229 | 230 | 225 | 226 | 2,001,300 | 226 |
| 2024-01-16 | 229 | 231 | 228 | 230 | 837,100 | 230 |
| 2024-01-15 | 229 | 232 | 227 | 231 | 960,300 | 231 |
| 2024-01-12 | 228 | 229 | 227 | 227 | 1,037,900 | 227 |
| 2024-01-11 | 231 | 232 | 228 | 229 | 1,654,900 | 229 |
| 2024-01-10 | 234 | 235 | 230 | 232 | 1,734,700 | 232 |
| 2024-01-09 | 231 | 234 | 230 | 233 | 1,799,400 | 233 |
| 2024-01-05 | 229 | 230 | 226 | 228 | 1,542,900 | 228 |
| 2024-01-04 | 226 | 232 | 225 | 230 | 1,308,100 | 230 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2009-06-25]1株→5株
