1. HOME >
  2. 株価時系列 >
  3. 9613

9613 (株)NTTデータグループ 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
2024-11-212,8212,8352,788.52,807.51,598,1002,807.50
2024-11-202,8852,891.52,807.52,8321,848,1002,832
2024-11-192,8002,8832,7972,8604,604,2002,860
2024-11-182,717.52,7902,7112,766.52,752,6002,766.50
2024-11-152,756.52,792.52,7202,7203,376,1002,720
2024-11-142,653.52,7582,646.52,7452,929,6002,745
2024-11-132,6672,7042,621.52,6412,872,5002,641
2024-11-122,6782,723.52,657.52,698.52,882,2002,698.50
2024-11-112,6882,7462,645.52,6672,642,2002,667
2024-11-082,7702,8162,732.52,749.55,428,1002,749.50
2024-11-072,6352,7842,6342,689.59,978,3002,689.50
2024-11-062,333.52,687.52,3302,6288,915,6002,628
2024-11-052,3112,347.52,3022,3101,918,9002,310
2024-11-012,358.52,3792,295.52,310.53,942,1002,310.50
2024-10-312,4562,468.52,405.52,4443,148,1002,444
2024-10-302,4502,465.52,417.52,443.54,064,7002,443.50
2024-10-292,4012,441.52,3892,441.52,036,8002,441.50
2024-10-282,389.52,4272,371.52,3992,378,1002,399
2024-10-252,3812,3952,364.52,394.51,971,5002,394.50
2024-10-242,3602,401.52,3572,378.51,902,7002,378.50
2024-10-232,410.52,4262,383.52,390.51,983,6002,390.50
2024-10-222,4252,4282,382.52,411.51,985,9002,411.50
2024-10-212,444.52,447.52,4142,4141,451,6002,414
2024-10-182,455.52,4892,441.52,442.51,750,3002,442.50
2024-10-172,4722,4962,448.52,450.52,719,4002,450.50
2024-10-162,470.52,5222,4702,4832,475,6002,483
2024-10-152,5272,5352,509.52,509.52,880,2002,509.50
2024-10-112,552.52,5532,491.52,499.54,330,2002,499.50
2024-10-102,5782,5812,518.52,534.52,128,3002,534.50
2024-10-092,5652,5892,550.52,5642,551,9002,564
2024-10-082,5692,581.52,538.52,550.51,992,5002,550.50
2024-10-072,6252,6252,5692,5692,365,1002,569
2024-10-042,578.52,5962,5422,551.52,285,7002,551.50
2024-10-032,6582,658.52,5692,5692,766,7002,569
2024-10-022,566.52,594.52,5492,5583,552,6002,558
2024-10-012,607.52,6562,5912,633.53,422,6002,633.50
2024-09-302,5202,608.52,5202,574.54,649,7002,574.50
2024-09-272,626.52,6682,6102,6684,784,3002,668
2024-09-262,5902,6302,571.52,627.55,414,9002,627.50
2024-09-252,573.52,6102,5332,5335,879,9002,533
2024-09-242,448.52,562.52,4362,5456,670,3002,545
2024-09-202,5182,527.52,4142,418.56,287,1002,418.50
2024-09-192,5202,5322,4582,4804,037,3002,480
2024-09-182,4452,4742,4332,470.53,859,3002,470.50
2024-09-172,4502,4812,4182,4654,693,5002,465
2024-09-132,3822,3962,3412,3865,014,8002,386
2024-09-122,328.52,3772,3112,362.53,580,7002,362.50
2024-09-112,3312,337.52,248.52,2833,456,6002,283
2024-09-102,3482,3652,330.52,3432,594,9002,343
2024-09-092,2752,332.52,256.52,3302,667,7002,330
2024-09-062,3262,3752,313.52,3253,632,6002,325
2024-09-052,2192,3102,2152,289.52,467,5002,289.50
2024-09-042,2202,2852,2152,2693,656,8002,269
2024-09-032,311.52,3772,3022,3104,366,0002,310
2024-09-022,242.52,2772,232.52,261.52,549,7002,261.50
2024-08-302,2002,2322,1842,2132,977,5002,213
2024-08-292,2132,2152,1582,1782,562,2002,178
2024-08-282,2042,220.52,1882,2012,273,9002,201
2024-08-272,166.52,201.52,149.52,1881,809,7002,188
2024-08-262,1022,148.52,0942,148.51,655,4002,148.50
2024-08-232,1182,1342,1072,117.51,883,0002,117.50
2024-08-222,099.52,1232,0692,1232,494,6002,123
2024-08-212,0542,0822,0532,0701,700,0002,070
2024-08-202,0722,1002,063.52,0832,177,3002,083
2024-08-192,050.52,067.52,026.52,0432,591,1002,043
2024-08-162,0102,0661,9952,0562,961,6002,056
2024-08-151,9681,9841,9451,973.52,941,6001,973.50
2024-08-141,9982,0061,9551,9793,376,7001,979
2024-08-131,929.51,9871,9231,981.53,757,1001,981.50
2024-08-091,879.51,919.51,8521,8996,986,9001,899
2024-08-081,9451,9531,8631,8726,946,5001,872
2024-08-071,917.52,075.51,8791,96013,857,6001,960
2024-08-062,0202,197.51,9302,197.56,507,9002,197.50
2024-08-052,1262,159.51,8631,875.57,032,6001,875.50
2024-08-022,2172,245.52,169.52,1764,196,6002,176
2024-08-012,333.52,3422,302.52,3172,613,4002,317
2024-07-312,340.52,359.52,320.52,359.53,063,5002,359.50
2024-07-302,3252,3492,3132,3492,417,8002,349
2024-07-292,3212,3572,309.52,3252,916,6002,325
2024-07-262,319.52,356.52,3062,3133,840,7002,313
2024-07-252,301.52,326.52,2842,299.53,175,7002,299.50
2024-07-242,3552,3692,338.52,3471,934,5002,347
2024-07-232,399.52,4162,3652,3783,227,3002,378
2024-07-222,3792,379.52,3472,363.51,554,6002,363.50
2024-07-192,3532,3932,347.52,390.53,037,6002,390.50
2024-07-182,3502,402.52,3472,3582,438,2002,358
2024-07-172,371.52,381.52,3412,3682,375,4002,368
2024-07-162,344.52,3712,336.52,3452,115,7002,345
2024-07-122,3322,3762,3322,339.54,448,3002,339.50
2024-07-112,391.52,3952,3672,3822,264,0002,382
2024-07-102,371.52,376.52,350.52,361.52,951,6002,361.50
2024-07-092,326.52,4092,3122,3883,495,9002,388
2024-07-082,3122,328.52,2782,3162,623,1002,316
2024-07-052,326.52,3452,306.52,3202,163,5002,320
2024-07-042,3032,337.52,2852,3193,425,2002,319
2024-07-032,3342,372.52,2122,30915,011,9002,309
2024-07-022,3482,3812,327.52,3672,264,5002,367
2024-07-012,3822,3972,356.52,359.51,417,2002,359.50
2024-06-282,3692,390.52,349.52,3623,295,3002,362
2024-06-272,3722,3792,323.52,360.53,022,4002,360.50
2024-06-262,386.52,404.52,3712,380.53,081,7002,380.50
2024-06-252,3342,3932,3312,382.53,171,3002,382.50
2024-06-242,3002,3222,2792,317.53,276,1002,317.50
2024-06-212,221.52,2962,221.52,258.53,674,2002,258.50
2024-06-202,2142,224.52,1972,217.52,074,9002,217.50
2024-06-192,2252,2352,2052,2272,028,1002,227
2024-06-182,236.52,2532,2202,235.52,144,0002,235.50
2024-06-172,2492,262.52,203.52,2112,308,0002,211
2024-06-142,217.52,2952,2172,2685,764,3002,268
2024-06-132,3052,3142,2592,267.52,282,1002,267.50
2024-06-122,2902,3032,2702,2942,143,8002,294
2024-06-112,3552,359.52,3082,315.52,757,6002,315.50
2024-06-102,3602,3952,3462,374.51,761,2002,374.50
2024-06-072,3432,3692,3352,359.52,128,4002,359.50
2024-06-062,384.52,411.52,356.52,356.52,257,1002,356.50
2024-06-052,3622,3942,3342,369.52,010,2002,369.50
2024-06-042,404.52,4112,3382,3633,013,2002,363
2024-06-032,4222,448.52,3842,387.52,031,1002,387.50
2024-05-312,3582,4232,347.52,408.55,444,1002,408.50
2024-05-302,3472,365.52,3262,3584,085,6002,358
2024-05-292,3792,388.52,344.52,3561,786,5002,356
2024-05-282,4132,4192,3672,381.52,030,9002,381.50
2024-05-272,449.52,4662,4112,4183,300,5002,418
2024-05-242,3902,4892,3902,482.53,443,0002,482.50
2024-05-232,4502,4502,3902,422.53,465,5002,422.50
2024-05-222,3702,3772,3372,342.52,248,2002,342.50
2024-05-212,373.52,3792,329.52,334.51,978,0002,334.50
2024-05-202,3052,3792,304.52,3393,387,5002,339
2024-05-172,270.52,2992,2592,283.52,223,4002,283.50
2024-05-162,2272,291.52,2232,2842,747,6002,284
2024-05-152,2552,2732,1942,201.54,139,4002,201.50
2024-05-142,3182,3312,2552,2802,939,5002,280
2024-05-132,3002,3342,2742,3343,173,6002,334
2024-05-102,4252,4492,300.52,3016,538,7002,301
2024-05-092,403.52,447.52,3972,397.52,715,1002,397.50
2024-05-082,4622,473.52,400.52,4152,787,5002,415
2024-05-072,469.52,494.52,450.52,494.52,464,2002,494.50
2024-05-022,4312,4692,4302,456.51,798,1002,456.50
2024-05-012,438.52,461.52,4292,459.51,647,8002,459.50
2024-04-302,4822,4892,461.52,4742,366,2002,474
2024-04-262,407.52,453.52,4022,432.53,172,8002,432.50
2024-04-252,4602,4892,4232,436.52,747,5002,436.50
2024-04-242,4852,5352,479.52,4954,482,5002,495
2024-04-232,413.52,461.52,4042,440.54,055,3002,440.50
2024-04-222,2972,3772,2602,363.53,340,1002,363.50
2024-04-192,265.52,268.52,2152,2472,788,7002,247
2024-04-182,248.52,285.52,226.52,2841,975,6002,284
2024-04-172,303.52,3172,2452,2452,585,5002,245
2024-04-162,296.52,3082,2712,3001,900,1002,300
2024-04-152,3082,326.52,2882,326.51,654,8002,326.50
2024-04-122,356.52,364.52,328.52,3393,110,0002,339
2024-04-112,343.52,3572,315.52,3282,384,5002,328
2024-04-102,3722,397.52,371.52,3872,198,1002,387
2024-04-092,349.52,3682,332.52,3611,435,5002,361
2024-04-082,3352,365.52,314.52,3331,872,1002,333
2024-04-052,311.52,3432,2972,3252,558,0002,325
2024-04-042,3502,401.52,3342,361.52,528,2002,361.50
2024-04-032,3252,346.52,300.52,3172,301,8002,317
2024-04-022,3552,3832,345.52,366.52,384,3002,366.50
2024-04-012,455.52,4682,3542,354.52,130,0002,354.50
2024-03-292,407.52,440.52,3962,427.54,509,9002,427.50
2024-03-282,4562,4562,380.52,394.52,873,6002,394.50
2024-03-272,447.52,489.52,4342,4702,739,3002,470
2024-03-262,462.52,4802,431.52,437.52,596,8002,437.50
2024-03-252,4842,490.52,4502,461.52,504,9002,461.50
2024-03-222,5302,5352,458.52,505.54,920,4002,505.50
2024-03-212,5002,5392,492.52,535.53,323,7002,535.50
2024-03-192,429.52,459.52,413.52,459.52,156,4002,459.50
2024-03-182,4082,444.52,3942,4412,465,6002,441
2024-03-152,3172,3782,3102,373.52,368,5002,373.50
2024-03-142,3552,3682,3232,357.52,529,6002,357.50
2024-03-132,3702,381.52,3212,348.52,288,7002,348.50
2024-03-122,3302,3742,2882,367.52,618,4002,367.50
2024-03-112,387.52,397.52,346.52,3693,159,2002,369
2024-03-082,470.52,487.52,4112,4264,613,7002,426
2024-03-072,5032,5132,4562,4602,798,4002,460
2024-03-062,4822,4902,4532,466.52,590,5002,466.50
2024-03-052,4622,5142,4502,4953,585,1002,495
2024-03-042,4502,4842,4412,4722,348,4002,472
2024-03-012,4052,473.52,387.52,4532,244,6002,453
2024-02-292,4402,4532,4052,434.53,503,0002,434.50
2024-02-282,4442,4872,4372,476.52,580,6002,476.50
2024-02-272,4162,441.52,406.52,435.52,627,4002,435.50
2024-02-262,4002,457.52,390.52,427.53,677,1002,427.50
2024-02-222,3422,3962,3252,379.52,821,6002,379.50
2024-02-212,3362,3672,321.52,341.52,280,0002,341.50
2024-02-202,3602,363.52,3182,3361,848,4002,336
2024-02-192,3602,394.52,3462,3642,504,1002,364
2024-02-162,4002,4102,3422,3535,483,7002,353
2024-02-152,269.52,309.52,2372,3003,290,9002,300
2024-02-142,235.52,2672,2132,2552,885,6002,255
2024-02-13---2,178.5-2,178.50
2024-02-092,2252,2582,172.52,178.55,155,2002,178.50
2024-02-082,188.52,231.52,1122,2109,329,9002,210
2024-02-072,115.52,1292,0872,088.52,726,2002,088.50
2024-02-062,1332,1512,125.52,128.52,914,9002,128.50
2024-02-052,1482,1732,1282,1572,396,8002,157
2024-02-022,1402,164.52,1252,1332,129,8002,133
2024-02-012,117.52,127.52,1012,1162,117,2002,116
2024-01-312,129.52,1452,1132,140.52,239,1002,140.50
2024-01-302,1142,131.52,104.52,115.51,446,4002,115.50
2024-01-292,1002,1232,0952,1042,139,7002,104
2024-01-262,1252,1262,092.52,1032,266,7002,103
2024-01-252,1352,1742,127.52,129.52,488,1002,129.50
2024-01-242,1522,1552,130.52,1392,561,2002,139
2024-01-232,1802,198.52,1532,1682,752,1002,168
2024-01-222,1542,1762,125.52,1602,967,4002,160
2024-01-192,1562,1712,1342,145.52,489,3002,145.50
2024-01-182,1452,164.52,131.52,1362,495,7002,136
2024-01-172,204.52,2182,1622,1623,545,2002,162
2024-01-162,2092,2382,189.52,2093,933,9002,209
2024-01-152,1682,209.52,1652,204.53,505,8002,204.50
2024-01-122,1742,1742,113.52,166.57,261,2002,166.50
2024-01-112,1012,1302,083.52,091.54,679,7002,091.50
2024-01-102,0352,0842,034.52,071.53,948,5002,071.50
2024-01-091,9922,029.51,9842,029.53,118,0002,029.50
2024-01-051,993.51,9991,9741,9802,587,6001,980
2024-01-041,9701,996.51,9561,9933,299,1001,993

分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株