9432 NTT(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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 152.3 | 155.6 | 152.2 | 155.5 | 159,642,400 | 155.50 |
| 2025-07-01 | 155.2 | 155.3 | 152.3 | 152.9 | 114,523,100 | 152.90 |
| 2025-06-30 | 152.8 | 154.5 | 152.3 | 154 | 195,694,300 | 154 |
| 2025-06-27 | 149.3 | 151.4 | 149.1 | 151 | 167,870,800 | 151 |
| 2025-06-26 | 149.3 | 149.7 | 148 | 149.3 | 168,093,300 | 149.30 |
| 2025-06-25 | 151.2 | 151.5 | 149.7 | 149.9 | 139,164,700 | 149.90 |
| 2025-06-24 | 151.1 | 151.9 | 150.4 | 150.9 | 113,069,500 | 150.90 |
| 2025-06-23 | 152 | 152.2 | 150.3 | 150.3 | 110,646,600 | 150.30 |
| 2025-06-20 | 153.8 | 153.9 | 152.1 | 152.3 | 185,301,800 | 152.30 |
| 2025-06-19 | 154 | 154.3 | 153.2 | 154.3 | 79,483,900 | 154.30 |
| 2025-06-18 | 152.5 | 154 | 152.2 | 153.8 | 131,618,800 | 153.80 |
| 2025-06-17 | 154.5 | 154.9 | 153.4 | 153.5 | 131,461,200 | 153.50 |
| 2025-06-16 | 155 | 155.7 | 154.5 | 155 | 92,426,500 | 155 |
| 2025-06-13 | 155.1 | 155.8 | 154.4 | 154.7 | 136,498,800 | 154.70 |
| 2025-06-12 | 156.5 | 156.7 | 155.7 | 155.9 | 100,322,500 | 155.90 |
| 2025-06-11 | 157.5 | 157.7 | 156 | 156.4 | 97,713,200 | 156.40 |
| 2025-06-10 | 158.9 | 159.2 | 157.1 | 157.1 | 130,635,100 | 157.10 |
| 2025-06-09 | 158.5 | 159 | 158.2 | 158.4 | 85,639,200 | 158.40 |
| 2025-06-06 | 157.7 | 159.1 | 157.5 | 158.5 | 128,547,100 | 158.50 |
| 2025-06-05 | 158 | 158.1 | 156.1 | 157 | 166,569,800 | 157 |
| 2025-06-04 | 158.9 | 159.1 | 157.4 | 158.5 | 136,749,200 | 158.50 |
| 2025-06-03 | 158 | 159 | 156.8 | 158.9 | 154,518,600 | 158.90 |
| 2025-06-02 | 160 | 160.2 | 156.8 | 157 | 164,821,600 | 157 |
| 2025-05-30 | 155.7 | 160.6 | 155.1 | 160.4 | 365,574,500 | 160.40 |
| 2025-05-29 | 155 | 156.8 | 154.8 | 155.9 | 188,049,400 | 155.90 |
| 2025-05-28 | 153 | 155.5 | 152.4 | 155 | 231,403,800 | 155 |
| 2025-05-27 | 152.1 | 152.4 | 151.1 | 151.4 | 103,381,000 | 151.40 |
| 2025-05-26 | 151.4 | 152.9 | 151.2 | 152.1 | 111,690,300 | 152.10 |
| 2025-05-23 | 151.1 | 151.5 | 150.4 | 150.8 | 115,398,600 | 150.80 |
| 2025-05-22 | 152 | 152.5 | 150.8 | 150.9 | 102,534,800 | 150.90 |
| 2025-05-21 | 154 | 154.1 | 152.1 | 152.6 | 134,855,300 | 152.60 |
| 2025-05-20 | 155.4 | 155.4 | 153.1 | 153.1 | 151,464,800 | 153.10 |
| 2025-05-19 | 154.2 | 154.3 | 152.8 | 154.3 | 110,113,300 | 154.30 |
| 2025-05-16 | 154.5 | 154.9 | 153.3 | 154.2 | 135,250,800 | 154.20 |
| 2025-05-15 | 154.2 | 154.2 | 152.2 | 153 | 160,722,100 | 153 |
| 2025-05-14 | 152.5 | 153.2 | 150.7 | 153.1 | 177,250,200 | 153.10 |
| 2025-05-13 | 156.9 | 157 | 152.6 | 152.7 | 207,783,600 | 152.70 |
| 2025-05-12 | 153.9 | 156.9 | 152 | 156.6 | 241,431,200 | 156.60 |
| 2025-05-09 | 153.2 | 157.2 | 151 | 153.8 | 541,230,500 | 153.80 |
| 2025-05-08 | 152 | 152.5 | 148.9 | 148.9 | 219,681,600 | 148.90 |
| 2025-05-07 | 152.4 | 153.3 | 151.7 | 152.1 | 224,792,700 | 152.10 |
| 2025-05-02 | 150.3 | 151.5 | 150.1 | 151.1 | 140,281,400 | 151.10 |
| 2025-05-01 | 150.1 | 150.3 | 149.1 | 149.8 | 112,222,700 | 149.80 |
| 2025-04-30 | 149.8 | 150.1 | 148.7 | 149.3 | 174,161,700 | 149.30 |
| 2025-04-28 | 148.1 | 149.2 | 148 | 149 | 111,756,300 | 149 |
| 2025-04-25 | 147.3 | 148.7 | 146.8 | 147.6 | 159,110,600 | 147.60 |
| 2025-04-24 | 149.2 | 149.9 | 145.7 | 146.1 | 211,517,600 | 146.10 |
| 2025-04-23 | 150.9 | 151.2 | 149.8 | 150.3 | 165,591,900 | 150.30 |
| 2025-04-22 | 148.5 | 150 | 148 | 149.9 | 106,718,100 | 149.90 |
| 2025-04-21 | 150 | 150 | 148.1 | 148.5 | 77,965,800 | 148.50 |
| 2025-04-18 | 149 | 150.3 | 148.7 | 150.3 | 152,519,100 | 150.30 |
| 2025-04-17 | 148 | 148.2 | 146.9 | 148 | 120,412,200 | 148 |
| 2025-04-16 | 146.4 | 147.7 | 145.7 | 147.7 | 123,500,400 | 147.70 |
| 2025-04-15 | 147.8 | 147.9 | 146.1 | 146.2 | 115,168,100 | 146.20 |
| 2025-04-14 | 147.5 | 147.5 | 146.2 | 147.1 | 138,020,500 | 147.10 |
| 2025-04-11 | 144 | 146.6 | 143.8 | 146.3 | 231,468,400 | 146.30 |
| 2025-04-10 | 145.6 | 146.8 | 142.4 | 146.8 | 327,870,300 | 146.80 |
| 2025-04-09 | 142.8 | 143.5 | 140.8 | 142.6 | 255,053,300 | 142.60 |
| 2025-04-08 | 140.7 | 144 | 140 | 143.7 | 260,034,800 | 143.70 |
| 2025-04-07 | 138.5 | 140.7 | 135.2 | 138.9 | 364,272,300 | 138.90 |
| 2025-04-04 | 142 | 144.4 | 141.5 | 144.1 | 263,835,600 | 144.10 |
| 2025-04-03 | 140.5 | 142.5 | 140.3 | 142.5 | 239,451,300 | 142.50 |
| 2025-04-02 | 144.5 | 144.6 | 142.6 | 142.7 | 213,897,200 | 142.70 |
| 2025-04-01 | 145.2 | 145.8 | 144.5 | 144.5 | 166,484,200 | 144.50 |
| 2025-03-31 | 145.5 | 145.9 | 144.7 | 144.7 | 243,162,200 | 144.70 |
| 2025-03-28 | 147.5 | 147.9 | 146.3 | 146.6 | 181,251,800 | 146.60 |
| 2025-03-27 | 148.8 | 150 | 148.7 | 150 | 185,578,800 | 150 |
| 2025-03-26 | 148.4 | 149.2 | 148 | 148.8 | 145,128,000 | 148.80 |
| 2025-03-25 | 148 | 148.8 | 147.5 | 147.5 | 136,614,900 | 147.50 |
| 2025-03-24 | 148.9 | 149.1 | 147.6 | 147.6 | 112,160,000 | 147.60 |
| 2025-03-21 | 150 | 150 | 148.5 | 149 | 235,592,600 | 149 |
| 2025-03-19 | 149.3 | 150.4 | 149.1 | 150 | 102,446,200 | 150 |
| 2025-03-18 | 148.7 | 149.8 | 148.4 | 149.4 | 135,809,100 | 149.40 |
| 2025-03-17 | 147.7 | 148.8 | 147.5 | 147.8 | 130,475,700 | 147.80 |
| 2025-03-14 | 148 | 148.4 | 147.5 | 147.7 | 148,177,200 | 147.70 |
| 2025-03-13 | 147.6 | 148.6 | 147.3 | 148.4 | 114,615,400 | 148.40 |
| 2025-03-12 | 147 | 147.9 | 146.5 | 147.7 | 129,084,300 | 147.70 |
| 2025-03-11 | 147 | 147.7 | 146.1 | 147.6 | 172,698,800 | 147.60 |
| 2025-03-10 | 147 | 147.4 | 146.4 | 147.4 | 126,331,800 | 147.40 |
| 2025-03-07 | 146.1 | 146.7 | 145.6 | 146.1 | 157,860,200 | 146.10 |
| 2025-03-06 | 146.9 | 147.7 | 146.3 | 146.5 | 132,231,900 | 146.50 |
| 2025-03-05 | 147.1 | 147.8 | 146.5 | 146.9 | 114,712,900 | 146.90 |
| 2025-03-04 | 146.2 | 147.8 | 146.2 | 147.1 | 120,793,900 | 147.10 |
| 2025-03-03 | 145.8 | 147.2 | 145.6 | 147.1 | 115,185,800 | 147.10 |
| 2025-02-28 | 147.7 | 147.8 | 145.4 | 145.4 | 212,328,200 | 145.40 |
| 2025-02-27 | 147.8 | 148.1 | 147 | 147.8 | 94,186,400 | 147.80 |
| 2025-02-26 | 147.4 | 148 | 146.8 | 147.4 | 113,531,700 | 147.40 |
| 2025-02-25 | 147.3 | 147.5 | 146.4 | 146.9 | 144,760,000 | 146.90 |
| 2025-02-21 | 146.1 | 147.3 | 146.1 | 147.3 | 150,375,700 | 147.30 |
| 2025-02-20 | 146.8 | 147 | 145.5 | 146 | 151,027,400 | 146 |
| 2025-02-19 | 148.9 | 149 | 146.8 | 147 | 129,474,200 | 147 |
| 2025-02-18 | 147.6 | 149.3 | 147.4 | 149 | 107,105,100 | 149 |
| 2025-02-17 | 146.4 | 148.2 | 146.3 | 147.6 | 105,708,600 | 147.60 |
| 2025-02-14 | 147.5 | 147.9 | 146.7 | 146.9 | 128,591,600 | 146.90 |
| 2025-02-13 | 145.4 | 147.7 | 145.3 | 147.3 | 156,797,900 | 147.30 |
| 2025-02-12 | 146.6 | 146.6 | 144.5 | 145.2 | 281,560,900 | 145.20 |
| 2025-02-10 | 147 | 147.1 | 145.1 | 145.1 | 331,976,200 | 145.10 |
| 2025-02-07 | 150 | 150.1 | 146.2 | 146.9 | 283,094,800 | 146.90 |
| 2025-02-06 | 151.9 | 152 | 149.8 | 150 | 241,169,900 | 150 |
| 2025-02-05 | 151.5 | 152.6 | 151.3 | 151.9 | 130,690,700 | 151.90 |
| 2025-02-04 | 152.4 | 153.1 | 150.8 | 151.4 | 173,699,600 | 151.40 |
| 2025-02-03 | 152 | 152.7 | 150.8 | 151.8 | 203,459,800 | 151.80 |
| 2025-01-31 | 152.1 | 153.4 | 151.5 | 152.7 | 156,859,700 | 152.70 |
| 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