9424 日本通信(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 133 | 140 | 132 | 140 | 2,020,200 | 140 |
| 2025-04-02 | 141 | 144 | 139 | 142 | 1,296,500 | 142 |
| 2025-04-01 | 143 | 144 | 141 | 141 | 1,344,800 | 141 |
| 2025-03-31 | 147 | 148 | 142 | 142 | 2,225,900 | 142 |
| 2025-03-28 | 147 | 152 | 145 | 149 | 2,209,600 | 149 |
| 2025-03-27 | 143 | 148 | 143 | 146 | 1,305,400 | 146 |
| 2025-03-26 | 144 | 147 | 143 | 145 | 1,382,000 | 145 |
| 2025-03-25 | 144 | 145 | 142 | 143 | 1,439,300 | 143 |
| 2025-03-24 | 148 | 150 | 144 | 145 | 1,553,300 | 145 |
| 2025-03-21 | 147 | 150 | 146 | 149 | 1,982,500 | 149 |
| 2025-03-19 | 151 | 154 | 149 | 150 | 1,369,500 | 150 |
| 2025-03-18 | 156 | 157 | 152 | 152 | 1,729,100 | 152 |
| 2025-03-17 | 155 | 157 | 153 | 154 | 2,113,800 | 154 |
| 2025-03-14 | 149 | 156 | 149 | 153 | 2,737,600 | 153 |
| 2025-03-13 | 150 | 152 | 148 | 151 | 990,100 | 151 |
| 2025-03-12 | 147 | 151 | 147 | 150 | 1,592,700 | 150 |
| 2025-03-11 | 148 | 149 | 144 | 148 | 1,963,700 | 148 |
| 2025-03-10 | 147 | 152 | 147 | 152 | 1,645,800 | 152 |
| 2025-03-07 | 148 | 149 | 145 | 147 | 1,533,300 | 147 |
| 2025-03-06 | 144 | 150 | 144 | 149 | 2,179,700 | 149 |
| 2025-03-05 | 143 | 146 | 142 | 145 | 1,979,600 | 145 |
| 2025-03-04 | 146 | 148 | 140 | 144 | 3,582,500 | 144 |
| 2025-03-03 | 152 | 154 | 146 | 149 | 2,452,000 | 149 |
| 2025-02-28 | 150 | 152 | 147 | 152 | 2,105,600 | 152 |
| 2025-02-27 | 154 | 156 | 151 | 151 | 1,548,300 | 151 |
| 2025-02-26 | 156 | 157 | 153 | 153 | 1,856,600 | 153 |
| 2025-02-25 | 155 | 160 | 155 | 156 | 2,099,700 | 156 |
| 2025-02-21 | 160 | 160 | 155 | 157 | 3,591,700 | 157 |
| 2025-02-20 | 164 | 166 | 158 | 161 | 3,326,600 | 161 |
| 2025-02-19 | 157 | 164 | 155 | 164 | 3,485,800 | 164 |
| 2025-02-18 | 158 | 159 | 154 | 157 | 2,636,300 | 157 |
| 2025-02-17 | 152 | 160 | 152 | 157 | 2,552,300 | 157 |
| 2025-02-14 | 154 | 156 | 151 | 153 | 2,754,400 | 153 |
| 2025-02-13 | 154 | 160 | 151 | 155 | 3,738,500 | 155 |
| 2025-02-12 | 152 | 156 | 148 | 153 | 4,123,300 | 153 |
| 2025-02-10 | 145 | 156 | 142 | 152 | 7,862,300 | 152 |
| 2025-02-07 | 132 | 144 | 129 | 142 | 8,929,700 | 142 |
| 2025-02-06 | 126 | 129 | 125 | 127 | 1,577,200 | 127 |
| 2025-02-05 | 125 | 126 | 123 | 126 | 1,187,500 | 126 |
| 2025-02-04 | 124 | 125 | 123 | 125 | 1,347,300 | 125 |
| 2025-02-03 | 123 | 125 | 121 | 123 | 1,753,900 | 123 |
| 2025-01-31 | 126 | 126 | 124 | 125 | 1,101,700 | 125 |
| 2025-01-30 | 125 | 127 | 123 | 126 | 3,173,900 | 126 |
| 2025-01-29 | 127 | 129 | 126 | 128 | 1,909,500 | 128 |
| 2025-01-28 | 123 | 126 | 121 | 125 | 2,064,700 | 125 |
| 2025-01-27 | 119 | 124 | 118 | 122 | 2,419,500 | 122 |
| 2025-01-24 | 116 | 119 | 116 | 117 | 2,174,500 | 117 |
| 2025-01-23 | 117 | 120 | 115 | 117 | 2,229,500 | 117 |
| 2025-01-22 | 117 | 119 | 114 | 116 | 5,998,500 | 116 |
| 2025-01-21 | 123 | 123 | 119 | 119 | 1,563,500 | 119 |
| 2025-01-20 | 119 | 124 | 119 | 120 | 2,390,200 | 120 |
| 2025-01-17 | 117 | 118 | 115 | 118 | 2,429,300 | 118 |
| 2025-01-16 | 121 | 123 | 119 | 120 | 1,906,700 | 120 |
| 2025-01-15 | 120 | 122 | 120 | 120 | 1,261,000 | 120 |
| 2025-01-14 | 120 | 121 | 119 | 121 | 971,700 | 121 |
| 2025-01-10 | 121 | 122 | 119 | 120 | 1,949,500 | 120 |
| 2025-01-09 | 122 | 123 | 121 | 122 | 1,040,600 | 122 |
| 2025-01-08 | 124 | 126 | 123 | 123 | 2,213,300 | 123 |
| 2025-01-07 | 130 | 130 | 124 | 124 | 1,677,000 | 124 |
| 2025-01-06 | 129 | 132 | 126 | 127 | 2,385,400 | 127 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2009-06-25]1株→5株