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
2025-12-30	147	148	144	146	2,240,200	146
2025-12-29	144	147	142	147	2,395,900	147
2025-12-26	144	145	142	144	1,322,500	144
2025-12-25	140	144	140	142	1,490,300	142
2025-12-24	140	142	140	140	990,700	140
2025-12-23	142	144	141	141	1,535,800	141
2025-12-22	143	144	141	141	1,692,700	141
2025-12-19	141	143	140	142	1,621,800	142
2025-12-18	138	141	138	141	1,335,200	141
2025-12-17	142	142	137	139	2,061,400	139
2025-12-16	145	145	139	140	2,469,100	140
2025-12-15	140	148	140	145	3,697,700	145
2025-12-12	140	144	139	140	1,737,400	140
2025-12-11	144	145	141	141	2,043,800	141
2025-12-10	141	147	140	146	3,400,200	146
2025-12-09	137	142	137	142	2,159,300	142
2025-12-08	137	143	137	139	2,294,200	139
2025-12-05	138	141	137	137	1,808,500	137
2025-12-04	134	140	134	139	2,313,000	139
2025-12-03	135	136	133	134	2,692,500	134
2025-12-02	137	138	134	135	3,847,400	135
2025-12-01	141	142	137	137	2,818,400	137
2025-11-28	146	148	143	144	1,856,700	144
2025-11-27	144	146	142	146	1,834,500	146
2025-11-26	138	144	138	144	4,275,300	144
2025-11-25	140	142	135	136	3,655,500	136
2025-11-21	139	141	139	141	1,334,900	141
2025-11-20	138	142	138	138	2,241,800	138
2025-11-19	143	145	136	136	3,348,000	136
2025-11-18	149	149	142	143	3,148,900	143
2025-11-17	150	152	148	151	2,301,600	151
2025-11-14	145	152	145	150	3,428,000	150
2025-11-13	142	146	142	146	2,667,200	146
2025-11-12	134	144	134	142	5,137,000	142
2025-11-11	135	140	133	135	4,506,900	135
2025-11-10	139	139	137	137	1,049,500	137
2025-11-07	146	146	132	139	7,798,500	139
2025-11-06	146	149	145	147	3,335,100	147
2025-11-05	150	151	145	145	3,532,600	145
2025-11-04	149	155	147	153	3,124,500	153
2025-10-31	152	154	149	150	4,332,000	150
2025-10-30	148	157	144	153	11,633,900	153
2025-10-29	145	146	142	143	1,751,600	143
2025-10-28	146	146	144	144	1,660,800	144
2025-10-27	147	149	145	146	1,838,600	146
2025-10-24	152	153	146	146	2,612,000	146
2025-10-23	151	154	150	152	1,870,000	152
2025-10-22	151	157	151	154	2,729,300	154
2025-10-21	152	154	151	152	2,259,900	152
2025-10-20	147	154	147	153	4,117,500	153
2025-10-17	145	146	142	144	2,293,000	144
2025-10-16	147	147	144	146	1,341,700	146
2025-10-15	141	146	141	145	1,940,100	145
2025-10-14	143	145	140	141	2,889,200	141
2025-10-10	145	147	144	146	1,974,400	146
2025-10-09	148	150	146	147	1,907,000	147
2025-10-08	150	153	148	148	2,090,400	148
2025-10-07	148	152	148	150	2,085,000	150
2025-10-06	147	151	145	149	2,717,900	149
2025-10-03	142	145	142	143	2,560,200	143
2025-10-02	144	146	142	142	2,041,300	142
2025-10-01	146	146	143	144	2,384,200	144
2025-09-30	149	150	146	146	1,919,400	146
2025-09-29	154	154	149	149	2,308,600	149
2025-09-26	150	154	148	153	2,876,000	153
2025-09-25	150	151	148	151	1,813,300	151
2025-09-24	150	151	146	149	2,211,800	149
2025-09-22	151	152	149	149	1,722,700	149
2025-09-19	148	152	147	150	2,949,200	150
2025-09-18	149	150	147	148	1,505,700	148
2025-09-17	144	150	143	149	2,851,000	149
2025-09-16	143	146	142	145	1,840,000	145
2025-09-12	143	144	142	143	1,615,100	143
2025-09-11	146	147	142	143	3,144,700	143
2025-09-10	145	146	144	145	1,543,000	145
2025-09-09	147	148	144	145	2,354,200	145
2025-09-08	145	148	145	146	1,585,100	146
2025-09-05	147	148	144	145	3,071,000	145
2025-09-04	150	150	146	147	2,339,300	147
2025-09-03	152	154	149	150	2,801,600	150
2025-09-02	157	157	152	153	2,814,500	153
2025-09-01	154	158	153	156	1,800,500	156
2025-08-29	158	159	153	156	3,455,000	156
2025-08-28	164	164	159	160	3,284,700	160
2025-08-27	169	171	164	165	3,176,500	165
2025-08-26	173	174	169	169	1,842,300	169
2025-08-25	170	177	169	171	3,742,900	171
2025-08-22	172	172	168	168	1,335,900	168
2025-08-21	171	172	167	170	2,104,100	170
2025-08-20	172	173	167	169	2,331,400	169
2025-08-19	164	171	163	171	3,249,700	171
2025-08-18	167	171	165	166	2,552,000	166
2025-08-15	170	170	164	164	2,554,500	164
2025-08-14	167	167	160	165	3,956,100	165
2025-08-13	168	172	167	167	2,307,800	167
2025-08-12	169	173	167	169	3,266,900	169
2025-08-08	169	174	167	168	3,636,200	168
2025-08-07	174	176	173	174	3,313,600	174
2025-08-06	168	174	167	173	2,958,700	173
2025-08-05	167	171	166	170	2,409,200	170
2025-08-04	161	167	161	165	1,832,900	165
2025-08-01	162	167	161	165	3,449,700	165
2025-07-31	161	163	160	162	1,135,600	162
2025-07-30	160	163	159	161	1,505,700	161
2025-07-29	160	161	158	161	1,367,400	161
2025-07-28	158	164	158	162	2,349,600	162
2025-07-25	157	161	157	160	2,160,200	160
2025-07-24	158	158	156	158	1,503,000	158
2025-07-23	153	157	153	157	2,287,800	157
2025-07-22	151	153	150	151	886,300	151
2025-07-18	153	155	150	150	1,655,900	150
2025-07-17	152	155	151	152	1,061,800	152
2025-07-16	153	155	151	152	1,443,900	152
2025-07-15	155	157	154	154	891,100	154
2025-07-14	156	158	155	155	1,203,400	155
2025-07-11	153	156	152	156	1,260,300	156
2025-07-10	152	154	151	152	1,641,400	152
2025-07-09	152	155	151	153	1,280,000	153
2025-07-08	150	153	150	152	1,280,200	152
2025-07-07	148	151	146	149	2,268,300	149
2025-07-04	150	151	149	149	1,155,000	149
2025-07-03	152	153	150	150	2,023,600	150
2025-07-02	153	155	151	151	1,870,000	151
2025-07-01	161	161	155	155	1,782,900	155
2025-06-30	157	165	156	160	4,144,800	160
2025-06-27	157	158	153	155	3,203,300	155
2025-06-26	156	156	151	152	1,766,500	152
2025-06-25	158	161	153	155	1,771,100	155
2025-06-24	158	160	157	157	894,600	157
2025-06-23	157	158	153	156	2,570,600	156
2025-06-20	162	163	159	160	1,618,200	160
2025-06-19	159	163	159	162	1,237,300	162
2025-06-18	157	162	156	159	2,052,900	159
2025-06-17	157	158	155	157	1,285,400	157
2025-06-16	157	158	154	156	1,114,600	156
2025-06-13	160	160	154	155	2,554,300	155
2025-06-12	162	163	160	160	1,834,500	160
2025-06-11	163	166	162	162	1,059,600	162
2025-06-10	166	167	162	162	1,559,100	162
2025-06-09	165	166	162	164	1,701,300	164
2025-06-06	167	168	163	164	2,220,100	164
2025-06-05	170	172	168	168	1,872,200	168
2025-06-04	175	176	169	170	3,546,000	170
2025-06-03	179	179	168	172	5,512,000	172
2025-06-02	193	193	174	177	18,593,700	177
2025-05-30	160	163	159	163	1,120,100	163
2025-05-29	162	166	160	162	2,064,200	162
2025-05-28	166	167	162	162	2,320,600	162
2025-05-27	163	166	162	164	2,482,400	164
2025-05-26	158	161	157	161	1,178,200	161
2025-05-23	160	163	156	158	1,604,800	158
2025-05-22	158	163	157	158	1,660,900	158
2025-05-21	158	162	155	159	3,261,400	159
2025-05-20	154	156	151	154	1,812,500	154
2025-05-19	156	156	149	152	2,605,500	152
2025-05-16	153	156	151	156	2,087,600	156
2025-05-15	156	159	151	151	2,178,000	151
2025-05-14	150	156	146	155	3,194,400	155
2025-05-13	154	156	146	147	3,159,200	147
2025-05-12	158	159	149	150	3,700,700	150
2025-05-09	167	169	158	158	3,243,700	158
2025-05-08	167	168	164	168	2,659,100	168
2025-05-07	167	172	166	168	2,817,800	168
2025-05-02	161	168	158	165	4,414,000	165
2025-05-01	162	163	157	162	2,164,600	162
2025-04-30	156	161	154	160	1,944,300	160
2025-04-28	156	157	153	153	1,641,500	153
2025-04-25	156	158	153	156	1,508,300	156
2025-04-24	160	162	154	156	2,413,700	156
2025-04-23	163	164	159	161	1,927,800	161
2025-04-22	155	160	154	159	1,950,900	159
2025-04-21	152	160	152	157	2,695,900	157
2025-04-18	145	155	145	152	3,659,900	152
2025-04-17	139	144	139	144	777,100	144
2025-04-16	141	143	137	140	1,761,400	140
2025-04-15	141	144	140	141	902,300	141
2025-04-14	143	145	142	142	911,700	142
2025-04-11	132	143	132	141	2,340,300	141
2025-04-10	138	139	134	137	2,668,300	137
2025-04-09	133	135	128	132	2,723,800	132
2025-04-08	126	137	126	136	2,583,500	136
2025-04-07	120	126	119	120	3,642,200	120
2025-04-04	136	138	129	133	3,638,900	133
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

2026年02月
日	月	火	水	木	金	土
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
« 01月30日