1. HOME >
  2. 株価時系列 >
  3. 9432 >
  4. 2021年

9432 日本電信電話(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-303,1253,1753,1193,1505,971,000126
2021-12-293,1233,1453,0973,12522,990,200125
2021-12-283,0833,1243,0713,1236,259,900124.92
2021-12-273,1103,1323,0753,0755,981,000123
2021-12-243,1793,1843,1213,1305,783,000125.20
2021-12-233,2163,2303,1913,1993,903,300127.96
2021-12-223,2193,2293,1783,1874,794,000127.48
2021-12-213,1863,2143,1693,2044,620,500128.16
2021-12-203,2253,2283,1763,1834,911,400127.32
2021-12-173,2203,2563,2173,2277,353,700129.08
2021-12-163,1893,2083,1803,2055,910,600128.20
2021-12-153,1683,1903,1653,1874,855,900127.48
2021-12-143,1433,1803,1423,1656,378,000126.60
2021-12-133,1123,1243,1053,1093,686,100124.36
2021-12-103,1123,1213,0863,0864,937,700123.44
2021-12-093,1153,1293,0993,1124,272,700124.48
2021-12-083,1643,1713,1173,1185,802,100124.72
2021-12-073,0803,1653,0713,1506,885,000126
2021-12-063,0883,0973,0753,0805,244,400123.20
2021-12-033,0783,0943,0573,0886,611,400123.52
2021-12-023,0613,0903,0543,0786,396,600123.12
2021-12-013,1103,1313,0943,1058,662,200124.20
2021-11-303,1653,1853,1253,12514,351,200125
2021-11-293,1613,1813,1453,1687,859,200126.72
2021-11-263,1913,1943,1573,1615,406,100126.44
2021-11-253,2053,2443,2023,2303,990,200129.20
2021-11-243,2103,2303,1883,1886,113,600127.52
2021-11-223,1913,2243,1903,2095,495,400128.36
2021-11-193,1953,2003,1723,1845,809,100127.36
2021-11-183,2303,2313,1983,2155,222,500128.60
2021-11-173,2783,2833,2363,2424,517,000129.68
2021-11-163,3003,3133,2833,2864,364,400131.44
2021-11-153,2923,3093,2843,2934,842,400131.72
2021-11-123,2323,2993,2193,2926,620,200131.68
2021-11-113,2653,2813,1973,2125,691,200128.48
2021-11-103,2293,2443,2183,2253,869,600129
2021-11-093,2453,2523,2143,2143,735,100128.56
2021-11-083,2363,2383,2233,2243,837,200128.96
2021-11-053,2483,2513,2273,2365,623,000129.44
2021-11-043,2503,2713,2293,2597,791,500130.36
2021-11-023,2283,2353,2123,2215,432,800128.84
2021-11-013,1983,2333,1913,2286,529,100129.12
2021-10-293,1863,2113,1843,1886,620,400127.52
2021-10-283,2363,2433,2063,2065,471,900128.24
2021-10-273,2613,2613,2163,2414,765,500129.64
2021-10-263,2083,2863,1973,2679,316,400130.68
2021-10-253,1073,1273,1003,1003,770,400124
2021-10-223,1223,1333,1133,1204,149,700124.80
2021-10-213,1733,1953,1413,1415,075,100125.64
2021-10-203,1313,1543,1223,1383,996,100125.52
2021-10-193,1303,1363,1103,1112,307,300124.44
2021-10-183,1403,1403,1103,1213,327,700124.84
2021-10-153,1203,1553,1193,1433,915,200125.72
2021-10-143,1013,1303,0953,1033,274,800124.12
2021-10-133,0983,1303,0973,1124,241,400124.48
2021-10-123,1053,1233,0843,0984,432,700123.92
2021-10-113,1003,1283,0903,1207,062,700124.80
2021-10-083,1373,1563,1213,1214,964,200124.84
2021-10-073,1573,1663,1093,1094,709,500124.36
2021-10-063,0993,1433,0893,1305,209,000125.20
2021-10-053,1013,1293,0753,0996,778,200123.96
2021-10-043,1063,1323,0923,1044,887,100124.16
2021-10-013,0513,1353,0503,0986,046,500123.92
2021-09-303,0873,1113,0813,0856,554,300123.40
2021-09-293,1303,1483,0973,1206,219,900124.80
2021-09-283,1793,2143,1673,2085,872,700128.32
2021-09-273,2373,2423,2003,2005,038,800128
2021-09-243,1883,2473,1843,2435,546,800129.72
2021-09-223,2013,2233,1813,1815,815,800127.24
2021-09-213,2503,2603,2263,2267,013,600129.04
2021-09-173,2423,2933,2403,2859,298,100131.40
2021-09-163,2373,2543,2313,2395,208,700129.56
2021-09-153,2383,2593,2363,2376,223,600129.48
2021-09-143,2533,2703,2463,2627,873,700130.48
2021-09-133,2723,2733,2283,2455,988,600129.80
2021-09-103,2353,2803,2303,2798,469,500131.16
2021-09-093,2143,2543,2083,2355,241,900129.40
2021-09-083,2283,2533,2103,2437,631,800129.72
2021-09-073,2363,2573,2233,2446,213,400129.76
2021-09-063,1503,2253,1503,2218,690,100128.84
2021-09-033,0073,1163,0023,10710,901,800124.28
2021-09-022,9913,0432,9883,0397,462,500121.56
2021-09-012,9362,9802,9352,978.56,735,600119.14
2021-08-312,9502,9512,9282,9367,829,300117.44
2021-08-302,9392,9612,9312,9585,181,100118.32
2021-08-272,9112,937.52,904.52,932.55,422,800117.30
2021-08-262,9082,9192,898.52,898.54,339,300115.94
2021-08-252,8912,919.52,8912,901.54,018,400116.06
2021-08-242,9082,921.52,901.52,901.55,188,300116.06
2021-08-232,8752,915.52,8622,9086,445,200116.32
2021-08-202,832.52,856.52,8312,8445,008,700113.76
2021-08-192,8362,845.52,825.52,8283,358,600113.12
2021-08-182,8502,859.52,840.52,841.54,532,700113.66
2021-08-172,860.52,867.52,8522,858.54,891,800114.34
2021-08-162,9182,9182,8862,8884,831,600115.52
2021-08-132,8862,921.52,866.52,913.55,812,400116.54
2021-08-122,8842,8982,8532,8534,370,100114.12
2021-08-112,8582,8742,852.52,864.54,555,100114.58
2021-08-102,8552,884.52,8422,8528,196,800114.08
2021-08-062,811.52,8222,803.52,8093,485,500112.36
2021-08-052,8062,815.52,8032,807.52,339,300112.30
2021-08-042,8192,8312,8142,825.52,936,700113.02
2021-08-032,8362,844.52,813.52,8203,172,100112.80
2021-08-022,8332,8642,8142,862.54,114,300114.50
2021-07-302,8122,821.52,799.52,802.55,603,700112.10
2021-07-292,8312,8392,8182,8183,071,000112.72
2021-07-282,828.52,843.52,8272,8293,004,400113.16
2021-07-272,8252,8422,816.52,838.53,920,600113.54
2021-07-262,8572,8582,825.52,825.54,992,100113.02
2021-07-212,863.52,874.52,8392,841.54,672,700113.66
2021-07-202,833.52,872.52,833.52,865.53,682,500114.62
2021-07-192,8652,876.52,8482,858.53,439,900114.34
2021-07-162,865.52,8852,851.52,8753,204,000115
2021-07-152,9242,9242,8752,8844,364,800115.36
2021-07-142,9102,9262,9032,9033,166,000116.12
2021-07-132,9252,9282,901.52,9124,458,400116.48
2021-07-122,8902,8962,8712,8824,990,100115.28
2021-07-092,831.52,857.52,812.52,849.56,995,500113.98
2021-07-082,842.52,8652,8292,8444,841,100113.76
2021-07-072,8502,8582,825.52,8364,190,900113.44
2021-07-062,8552,8732,8522,8602,105,500114.40
2021-07-052,8702,8792,8542,8622,973,900114.48
2021-07-022,8822,9102,8762,880.54,367,700115.22
2021-07-012,895.52,9042,8732,8803,915,900115.20
2021-06-302,9082,914.52,8932,894.54,525,700115.78
2021-06-292,9072,914.52,878.52,893.54,932,000115.74
2021-06-282,904.52,9252,9022,9113,232,800116.44
2021-06-252,9082,910.52,8812,8974,623,800115.88
2021-06-242,8912,9032,881.52,8894,904,400115.56
2021-06-232,8912,918.52,8602,868.55,483,800114.74
2021-06-222,8802,921.52,872.52,9176,893,500116.68
2021-06-212,840.52,8472,808.52,8245,347,700112.96
2021-06-182,881.52,8862,847.52,8526,530,800114.08
2021-06-172,8802,891.52,8732,8793,100,500115.16
2021-06-162,890.52,9002,881.52,891.53,105,500115.66
2021-06-152,888.52,9002,8822,8942,961,500115.76
2021-06-142,9132,9232,8822,8982,805,500115.92
2021-06-112,8832,916.52,878.52,913.55,193,400116.54
2021-06-102,8982,9002,8712,874.54,430,200114.98
2021-06-092,9042,908.52,872.52,8995,086,000115.96
2021-06-082,9492,957.52,9122,912.53,609,600116.50
2021-06-072,921.52,9502,9162,9503,591,000118
2021-06-042,902.52,9122,8882,9122,923,400116.48
2021-06-032,9032,931.52,890.52,921.53,941,100116.86
2021-06-022,8362,8642,8022,8585,935,900114.32
2021-06-012,9262,929.52,8702,8754,740,200115
2021-05-312,9482,9602,9262,931.54,279,200117.26
2021-05-282,9502,9782,9472,9706,501,600118.80
2021-05-272,8932,9292,8792,9258,453,300117
2021-05-262,8902,9362,8882,9265,223,700117.04
2021-05-252,929.52,9372,9122,9263,750,400117.04
2021-05-242,8992,9252,890.52,9203,413,800116.80
2021-05-212,8782,894.52,863.52,894.54,179,600115.78
2021-05-202,890.52,904.52,8582,8583,706,400114.32
2021-05-192,886.52,903.52,877.52,895.54,192,100115.82
2021-05-182,879.52,9152,869.52,8974,751,000115.88
2021-05-172,9052,9052,8392,8513,514,600114.04
2021-05-142,880.52,9132,860.52,9056,190,900116.20
2021-05-132,857.52,877.52,833.52,8497,323,100113.96
2021-05-122,8472,8602,778.52,7987,182,200111.92
2021-05-112,8952,908.52,8612,8667,762,500114.64
2021-05-102,8382,855.52,825.52,8543,406,200114.16
2021-05-072,8332,846.52,821.52,846.54,970,100113.86
2021-05-062,792.52,8182,7652,7917,115,900111.64
2021-04-302,8132,8202,7542,7558,071,000110.20
2021-04-282,8102,8672,8092,829.59,286,400113.18
2021-04-272,782.52,8022,7592,7606,077,100110.40
2021-04-262,7902,797.52,7752,778.54,428,000111.14
2021-04-232,7802,8052,772.52,8044,021,600112.16
2021-04-222,7872,8052,776.52,795.54,711,400111.82
2021-04-212,777.52,793.52,763.52,777.55,127,600111.10
2021-04-202,8102,824.52,7932,8035,588,400112.12
2021-04-192,856.52,8612,820.52,820.54,584,400112.82
2021-04-162,8752,886.52,861.52,8664,005,100114.64
2021-04-152,863.52,8972,8452,8565,871,700114.24
2021-04-142,8262,8392,8132,827.54,193,700113.10
2021-04-132,8782,8792,8202,8224,503,700112.88
2021-04-122,8662,8852,854.52,861.53,329,400114.46
2021-04-092,819.52,871.52,810.52,8486,592,500113.92
2021-04-082,8512,8532,781.52,7825,942,600111.28
2021-04-072,852.52,874.52,8382,8514,644,900114.04
2021-04-062,8902,9032,8272,8345,261,700113.36
2021-04-052,8622,883.52,8462,873.53,091,100114.94
2021-04-022,8902,9032,8452,8522,849,700114.08
2021-04-012,884.52,9022,8442,862.54,870,700114.50
2021-03-312,9112,9502,8422,8428,616,900113.68
2021-03-302,922.52,9772,9162,9555,989,100118.20
2021-03-292,9973,0122,9772,9959,127,600119.80
2021-03-263,0053,0182,9852,992.56,826,000119.70
2021-03-252,9322,9782,9262,9715,135,700118.84
2021-03-242,9452,9602,8892,914.56,525,200116.58
2021-03-232,9603,0002,959.52,965.56,728,200118.62
2021-03-222,9302,9552,9112,9476,106,700117.88
2021-03-192,9102,955.52,902.52,93610,556,000117.44
2021-03-182,9302,9542,9212,927.56,388,900117.10
2021-03-172,8802,9092,865.52,9095,388,100116.36
2021-03-162,8742,8852,848.52,879.56,222,700115.18
2021-03-152,829.52,8482,8232,8464,187,900113.84
2021-03-122,8202,8332,7952,8336,343,700113.32
2021-03-112,8312,848.52,8042,8136,033,800112.52
2021-03-102,771.52,836.52,771.52,827.55,969,800113.10
2021-03-092,784.52,7922,7632,7885,452,400111.52
2021-03-082,7752,787.52,7492,7615,407,400110.44
2021-03-052,7002,761.52,7002,761.56,397,500110.46
2021-03-042,6632,7262,6632,7228,555,200108.88
2021-03-032,7762,7812,741.52,7636,397,700110.52
2021-03-022,8012,8032,761.52,779.56,017,800111.18
2021-03-012,8002,816.52,778.52,8125,441,000112.48
2021-02-262,778.52,7852,7562,7586,811,000110.32
2021-02-252,8002,8032,767.52,7865,538,500111.44
2021-02-242,846.52,853.52,788.52,7947,425,500111.76
2021-02-222,8622,869.52,810.52,818.55,955,600112.74
2021-02-192,8112,8642,7922,8546,499,200114.16
2021-02-182,8962,9082,846.52,848.56,935,600113.94
2021-02-172,9002,9052,8702,882.56,467,500115.30
2021-02-162,8642,913.52,8602,894.57,107,800115.78
2021-02-152,815.52,8602,813.52,8506,519,600114
2021-02-122,8192,8262,8012,805.57,382,100112.22
2021-02-102,821.52,8382,7982,817.56,687,000112.70
2021-02-092,7952,841.52,7872,828.58,786,400113.14
2021-02-082,7602,8002,7522,786.59,690,600111.46
2021-02-052,7112,7452,7042,7398,072,900109.56
2021-02-042,696.52,7212,6872,6887,380,500107.52
2021-02-032,6552,6712,6442,663.56,058,900106.54
2021-02-022,6422,659.52,6382,640.56,125,000105.62
2021-02-012,6182,6422,6152,6366,332,600105.44
2021-01-292,655.52,6702,6132,6188,602,700104.72
2021-01-282,6182,685.52,6182,655.534,583,500106.22
2021-01-272,7052,716.52,6872,694.510,407,200107.78
2021-01-262,6962,7232,693.52,700.510,513,400108.02
2021-01-252,7122,746.52,7102,7407,062,400109.60
2021-01-222,706.52,718.52,696.52,699.57,009,600107.98
2021-01-212,7122,7512,7092,7307,527,800109.20
2021-01-202,7112,727.52,7042,7126,849,500108.48
2021-01-192,7292,7422,7182,7207,408,300108.80
2021-01-182,7502,7562,730.52,737.55,526,400109.50
2021-01-152,756.52,784.52,7502,7509,547,600110
2021-01-142,7412,780.52,732.52,7659,806,700110.60
2021-01-132,7322,759.52,7292,750.58,621,300110.02
2021-01-122,7452,7682,738.52,74512,495,200109.80
2021-01-082,760.52,8282,760.52,816.58,722,400112.66
2021-01-072,7552,7972,754.52,775.59,265,700111.02
2021-01-062,7082,7582,7002,7438,395,500109.72
2021-01-052,710.52,7282,676.52,676.58,270,300107.06
2021-01-042,664.52,7302,6632,713.56,855,900108.54

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