9432 日本電信電話(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 |
|---|---|---|---|---|---|---|
| 2025-01-30 | 153.2 | 153.4 | 151.9 | 153.1 | 115,408,700 | 153.10 |
| 2025-01-29 | 153.4 | 154.1 | 152.9 | 153.2 | 133,472,900 | 153.20 |
| 2025-01-28 | 153.6 | 154.8 | 152.3 | 153.9 | 185,626,100 | 153.90 |
| 2025-01-27 | 151.4 | 153.6 | 151.1 | 153 | 199,461,600 | 153 |
| 2025-01-24 | 151.3 | 152.2 | 150.6 | 150.8 | 154,568,400 | 150.80 |
| 2025-01-23 | 150.2 | 151.8 | 149.1 | 151.3 | 181,731,100 | 151.30 |
| 2025-01-22 | 150.3 | 150.9 | 150.1 | 150.6 | 114,406,100 | 150.60 |
| 2025-01-21 | 152 | 152.2 | 150.4 | 150.4 | 102,761,200 | 150.40 |
| 2025-01-20 | 151 | 152.3 | 150.6 | 151.6 | 85,655,900 | 151.60 |
| 2025-01-17 | 151.4 | 151.5 | 150.2 | 150.8 | 160,154,100 | 150.80 |
| 2025-01-16 | 153.4 | 153.8 | 152 | 152 | 146,130,400 | 152 |
| 2025-01-15 | 154.5 | 154.7 | 153.3 | 153.6 | 113,097,100 | 153.60 |
| 2025-01-14 | 154.1 | 155.1 | 153.1 | 154.2 | 156,747,800 | 154.20 |
| 2025-01-10 | 155 | 155.7 | 153.6 | 153.7 | 133,808,200 | 153.70 |
| 2025-01-09 | 156.2 | 156.5 | 155.2 | 155.5 | 120,365,000 | 155.50 |
| 2025-01-08 | 157 | 157.2 | 156.1 | 156.4 | 132,046,800 | 156.40 |
| 2025-01-07 | 157.1 | 157.8 | 156.5 | 157.5 | 135,965,800 | 157.50 |
| 2025-01-06 | 159.1 | 159.3 | 156.1 | 157 | 184,902,100 | 157 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株