9432 NTT(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-28 | 155 | 155.1 | 154 | 154.6 | 182,666,500 | 154.60 |
| 2026-01-27 | 157.8 | 157.9 | 155.2 | 155.2 | 266,984,600 | 155.20 |
| 2026-01-26 | 157.5 | 157.5 | 155.9 | 156.9 | 185,645,300 | 156.90 |
| 2026-01-23 | 157.2 | 157.5 | 156.2 | 157.5 | 196,541,500 | 157.50 |
| 2026-01-22 | 159 | 159 | 156.2 | 156.2 | 240,689,800 | 156.20 |
| 2026-01-21 | 159.8 | 160.1 | 157.2 | 157.3 | 211,897,800 | 157.30 |
| 2026-01-20 | 158 | 160.2 | 157.8 | 160.2 | 209,981,400 | 160.20 |
| 2026-01-19 | 157.6 | 158.7 | 157.5 | 158.2 | 170,808,200 | 158.20 |
| 2026-01-16 | 158.7 | 159 | 157.1 | 157.1 | 236,509,300 | 157.10 |
| 2026-01-15 | 158.6 | 160.2 | 158 | 159.5 | 232,520,900 | 159.50 |
| 2026-01-14 | 158.7 | 159.3 | 158.1 | 159 | 161,589,900 | 159 |
| 2026-01-13 | 159.9 | 160.4 | 158.6 | 158.6 | 233,019,600 | 158.60 |
| 2026-01-09 | 157.8 | 159.4 | 157.7 | 159.1 | 129,385,500 | 159.10 |
| 2026-01-08 | 158.5 | 158.8 | 157.1 | 157.8 | 181,215,400 | 157.80 |
| 2026-01-07 | 159.4 | 159.6 | 158.6 | 159.2 | 172,362,400 | 159.20 |
| 2026-01-06 | 159.5 | 161.2 | 159.2 | 160.7 | 191,878,700 | 160.70 |
| 2026-01-05 | 157.9 | 160.2 | 157.8 | 159.5 | 195,773,400 | 159.50 |
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