9432 日本電信電話(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 | 168.5 | 168.9 | 167.5 | 168.2 | 219,864,600 | 168.20 |
| 2024-04-25 | 170 | 171.1 | 169 | 169.4 | 164,722,700 | 169.40 |
| 2024-04-24 | 172.4 | 172.4 | 169.8 | 171 | 192,816,500 | 171 |
| 2024-04-23 | 172.3 | 173.4 | 171 | 171.4 | 133,773,700 | 171.40 |
| 2024-04-22 | 170.9 | 172.5 | 170.8 | 172 | 193,572,200 | 172 |
| 2024-04-19 | 168.1 | 168.3 | 166 | 167.9 | 324,954,800 | 167.90 |
| 2024-04-18 | 169.1 | 170.8 | 169 | 169.8 | 179,465,200 | 169.80 |
| 2024-04-17 | 172.2 | 172.3 | 169.3 | 169.9 | 190,922,100 | 169.90 |
| 2024-04-16 | 173.1 | 173.5 | 171.7 | 172.4 | 230,615,900 | 172.40 |
| 2024-04-15 | 174.5 | 175.1 | 173.7 | 174.6 | 144,592,800 | 174.60 |
| 2024-04-12 | 175 | 175.7 | 174.6 | 175.2 | 135,428,400 | 175.20 |
| 2024-04-11 | 175.3 | 176.1 | 174.6 | 175.3 | 111,470,800 | 175.30 |
| 2024-04-10 | 176.8 | 176.8 | 175.1 | 175.6 | 103,794,100 | 175.60 |
| 2024-04-09 | 175.7 | 176.9 | 175.3 | 176.8 | 152,408,900 | 176.80 |
| 2024-04-08 | 174.5 | 176 | 174.5 | 175.5 | 153,481,300 | 175.50 |
| 2024-04-05 | 174 | 175.2 | 173 | 175 | 177,545,800 | 175 |
| 2024-04-04 | 178 | 178 | 174.8 | 175 | 278,400,200 | 175 |
| 2024-04-03 | 177 | 177.8 | 176.2 | 177.3 | 173,358,100 | 177.30 |
| 2024-04-02 | 177 | 178.4 | 176.5 | 177.4 | 159,739,500 | 177.40 |
| 2024-04-01 | 180 | 180.1 | 176.7 | 176.7 | 219,683,100 | 176.70 |
| 2024-03-29 | 180.1 | 180.8 | 179.4 | 179.8 | 198,076,100 | 179.80 |
| 2024-03-28 | 181 | 181.9 | 180 | 180 | 194,143,300 | 180 |
| 2024-03-27 | 184 | 184.8 | 183.7 | 184 | 190,678,800 | 184 |
| 2024-03-26 | 183.7 | 185.2 | 182.7 | 184.2 | 150,796,400 | 184.20 |
| 2024-03-25 | 184.3 | 184.4 | 182.5 | 183 | 136,082,300 | 183 |
| 2024-03-22 | 181 | 184.1 | 180.8 | 183.5 | 234,835,100 | 183.50 |
| 2024-03-21 | 182.1 | 183 | 180 | 180.2 | 303,574,300 | 180.20 |
| 2024-03-19 | 181 | 182.9 | 180.3 | 182.1 | 183,215,300 | 182.10 |
| 2024-03-18 | 181.1 | 181.8 | 180.7 | 180.9 | 140,511,200 | 180.90 |
| 2024-03-15 | 180.5 | 181.9 | 180.4 | 180.5 | 196,363,100 | 180.50 |
| 2024-03-14 | 180.5 | 182.2 | 180.2 | 181.8 | 119,554,300 | 181.80 |
| 2024-03-13 | 180.9 | 181.6 | 180 | 180.6 | 122,312,000 | 180.60 |
| 2024-03-12 | 181.3 | 182.3 | 180 | 180.9 | 157,159,400 | 180.90 |
| 2024-03-11 | 185.1 | 185.1 | 180.7 | 182.4 | 174,603,900 | 182.40 |
| 2024-03-08 | 184.8 | 185.5 | 183 | 185.5 | 194,965,400 | 185.50 |
| 2024-03-07 | 181.5 | 184.3 | 181.4 | 184.1 | 189,961,200 | 184.10 |
| 2024-03-06 | 180.2 | 183.2 | 180.2 | 182.1 | 153,554,100 | 182.10 |
| 2024-03-05 | 180 | 181.5 | 180 | 180.7 | 139,326,000 | 180.70 |
| 2024-03-04 | 181 | 182.3 | 180.5 | 180.7 | 156,417,800 | 180.70 |
| 2024-03-01 | 182.1 | 182.2 | 180.7 | 180.7 | 184,182,700 | 180.70 |
| 2024-02-29 | 183.1 | 183.9 | 182.3 | 182.3 | 140,079,700 | 182.30 |
| 2024-02-28 | 183.1 | 184.4 | 182.1 | 183.5 | 131,490,200 | 183.50 |
| 2024-02-27 | 182.5 | 183.5 | 182 | 182.5 | 127,585,600 | 182.50 |
| 2024-02-26 | 180 | 182.1 | 179.3 | 182 | 211,867,600 | 182 |
| 2024-02-22 | 181.4 | 182.3 | 180.6 | 180.6 | 179,049,000 | 180.60 |
| 2024-02-21 | 180.7 | 182.6 | 180.7 | 182 | 157,198,600 | 182 |
| 2024-02-20 | 183.2 | 183.9 | 181.6 | 181.6 | 154,037,500 | 181.60 |
| 2024-02-19 | 182.1 | 182.6 | 181.3 | 181.3 | 119,497,000 | 181.30 |
| 2024-02-16 | 182.1 | 185.5 | 181.7 | 183.2 | 209,983,200 | 183.20 |
| 2024-02-15 | 182.8 | 182.9 | 180.3 | 181 | 165,043,300 | 181 |
| 2024-02-14 | 180.1 | 181.9 | 179.9 | 181.3 | 151,747,000 | 181.30 |
| 2024-02-13 | 182 | 182.6 | 179.8 | 181 | 153,824,400 | 181 |
| 2024-02-09 | 178.3 | 181.9 | 176.8 | 180.8 | 202,669,800 | 180.80 |
| 2024-02-08 | 184.3 | 184.9 | 179.3 | 179.3 | 277,836,200 | 179.30 |
| 2024-02-07 | 181.4 | 184.1 | 180.6 | 183.4 | 140,669,200 | 183.40 |
| 2024-02-06 | 186 | 186.5 | 183.4 | 183.4 | 159,652,800 | 183.40 |
| 2024-02-05 | 189.1 | 189.3 | 186.4 | 186.7 | 127,494,200 | 186.70 |
| 2024-02-02 | 187.5 | 188.2 | 186.6 | 187.5 | 104,495,700 | 187.50 |
| 2024-02-01 | 185.7 | 187.9 | 185.6 | 187.2 | 122,600,400 | 187.20 |
| 2024-01-31 | 185 | 186.3 | 183.9 | 186.3 | 141,456,800 | 186.30 |
| 2024-01-30 | 187 | 187.6 | 185.1 | 185.1 | 136,840,500 | 185.10 |
| 2024-01-29 | 183.4 | 185.3 | 183.4 | 185 | 91,501,900 | 185 |
| 2024-01-26 | 185.5 | 185.9 | 183.4 | 183.4 | 145,135,700 | 183.40 |
| 2024-01-25 | 186.6 | 188.3 | 186.3 | 186.3 | 101,700,700 | 186.30 |
| 2024-01-24 | 189 | 189.6 | 186.9 | 187.5 | 138,930,800 | 187.50 |
| 2024-01-23 | 191.9 | 192.9 | 189.7 | 189.8 | 144,947,500 | 189.80 |
| 2024-01-22 | 189 | 191.2 | 188.6 | 191.2 | 165,392,000 | 191.20 |
| 2024-01-19 | 188.5 | 189.3 | 186.7 | 187.1 | 152,763,600 | 187.10 |
| 2024-01-18 | 188 | 189.3 | 187.7 | 188.3 | 134,889,900 | 188.30 |
| 2024-01-17 | 187.4 | 191.1 | 186.8 | 188 | 244,854,000 | 188 |
| 2024-01-16 | 188 | 188.4 | 185.6 | 186.8 | 182,391,200 | 186.80 |
| 2024-01-15 | 181 | 186 | 181 | 186 | 208,830,100 | 186 |
| 2024-01-12 | 181.4 | 182.8 | 180 | 180.4 | 215,851,600 | 180.40 |
| 2024-01-11 | 179 | 180.6 | 178.7 | 180.6 | 202,652,000 | 180.60 |
| 2024-01-10 | 176.2 | 177.4 | 175.9 | 176.9 | 168,389,900 | 176.90 |
| 2024-01-09 | 173.9 | 175.4 | 173.9 | 175.1 | 156,436,300 | 175.10 |
| 2024-01-05 | 173.5 | 175 | 173.1 | 173.9 | 185,151,700 | 173.90 |
| 2024-01-04 | 170.1 | 173.3 | 169.5 | 172.7 | 161,224,000 | 172.70 |
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
