9613 (株)NTTデータグループ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,528.5 | 2,566.5 | 2,468 | 2,509 | 4,927,300 | 2,509 |
| 2025-04-03 | 2,541 | 2,597.5 | 2,523 | 2,578.5 | 4,641,500 | 2,578.50 |
| 2025-04-02 | 2,653.5 | 2,655 | 2,596.5 | 2,641 | 2,446,900 | 2,641 |
| 2025-04-01 | 2,728.5 | 2,773 | 2,605 | 2,623 | 4,462,300 | 2,623 |
| 2025-03-31 | 2,676.5 | 2,707.5 | 2,668.5 | 2,681.5 | 4,879,800 | 2,681.50 |
| 2025-03-28 | 2,762.5 | 2,804 | 2,740.5 | 2,776.5 | 3,056,900 | 2,776.50 |
| 2025-03-27 | 2,744.5 | 2,785.5 | 2,734.5 | 2,768.5 | 2,979,600 | 2,768.50 |
| 2025-03-26 | 2,817 | 2,818 | 2,768 | 2,775 | 2,721,000 | 2,775 |
| 2025-03-25 | 2,785.5 | 2,808.5 | 2,774.5 | 2,802.5 | 2,499,000 | 2,802.50 |
| 2025-03-24 | 2,817.5 | 2,822 | 2,774.5 | 2,774.5 | 2,112,300 | 2,774.50 |
| 2025-03-21 | 2,728.5 | 2,789.5 | 2,666.5 | 2,767.5 | 4,730,800 | 2,767.50 |
| 2025-03-19 | 2,794.5 | 2,809 | 2,762.5 | 2,762.5 | 2,590,900 | 2,762.50 |
| 2025-03-18 | 2,775 | 2,814.5 | 2,767 | 2,808 | 2,477,600 | 2,808 |
| 2025-03-17 | 2,800 | 2,804 | 2,755.5 | 2,755.5 | 1,939,100 | 2,755.50 |
| 2025-03-14 | 2,728.5 | 2,765 | 2,721.5 | 2,756 | 4,609,500 | 2,756 |
| 2025-03-13 | 2,790 | 2,814.5 | 2,734 | 2,734 | 3,728,800 | 2,734 |
| 2025-03-12 | 2,740.5 | 2,758.5 | 2,726.5 | 2,740 | 3,431,200 | 2,740 |
| 2025-03-11 | 2,667 | 2,747 | 2,665 | 2,747 | 2,840,400 | 2,747 |
| 2025-03-10 | 2,790 | 2,794 | 2,751.5 | 2,767 | 2,258,100 | 2,767 |
| 2025-03-07 | 2,780 | 2,822.5 | 2,778.5 | 2,799 | 2,895,900 | 2,799 |
| 2025-03-06 | 2,875.5 | 2,903 | 2,845 | 2,849 | 2,975,100 | 2,849 |
| 2025-03-05 | 2,800 | 2,914.5 | 2,796.5 | 2,861.5 | 4,390,500 | 2,861.50 |
| 2025-03-04 | 2,802.5 | 2,830 | 2,722.5 | 2,800 | 4,073,300 | 2,800 |
| 2025-03-03 | 2,827 | 2,850.5 | 2,797 | 2,844.5 | 2,488,600 | 2,844.50 |
| 2025-02-28 | 2,830 | 2,848.5 | 2,755 | 2,777 | 4,619,900 | 2,777 |
| 2025-02-27 | 2,865 | 2,894.5 | 2,852 | 2,873.5 | 2,192,600 | 2,873.50 |
| 2025-02-26 | 2,855 | 2,891.5 | 2,814.5 | 2,860.5 | 2,654,400 | 2,860.50 |
| 2025-02-25 | 2,880 | 2,889 | 2,806.5 | 2,837 | 6,030,100 | 2,837 |
| 2025-02-21 | 2,931 | 2,997 | 2,924 | 2,978 | 2,207,000 | 2,978 |
| 2025-02-20 | 3,001 | 3,011 | 2,938 | 2,964.5 | 3,455,700 | 2,964.50 |
| 2025-02-19 | 3,081 | 3,095 | 3,043 | 3,055 | 1,773,200 | 3,055 |
| 2025-02-18 | 3,034 | 3,109 | 3,030 | 3,094 | 1,749,200 | 3,094 |
| 2025-02-17 | 3,058 | 3,085 | 3,042 | 3,050 | 1,923,600 | 3,050 |
| 2025-02-14 | 3,000 | 3,068 | 2,984 | 3,027 | 3,287,100 | 3,027 |
| 2025-02-13 | 3,086 | 3,099 | 3,053 | 3,066 | 3,115,100 | 3,066 |
| 2025-02-12 | 3,054 | 3,111 | 3,048 | 3,085 | 2,618,000 | 3,085 |
| 2025-02-10 | 3,079 | 3,144 | 3,010 | 3,047 | 3,160,300 | 3,047 |
| 2025-02-07 | 3,060 | 3,149 | 3,031 | 3,060 | 6,391,200 | 3,060 |
| 2025-02-06 | 3,215 | 3,258 | 3,151 | 3,194 | 4,227,100 | 3,194 |
| 2025-02-05 | 3,115 | 3,210 | 3,108 | 3,180 | 4,619,900 | 3,180 |
| 2025-02-04 | 3,060 | 3,140 | 3,052 | 3,115 | 4,075,800 | 3,115 |
| 2025-02-03 | 2,975 | 3,002 | 2,938 | 2,984 | 3,064,000 | 2,984 |
| 2025-01-31 | 2,999 | 3,059 | 2,960.5 | 3,029 | 3,258,000 | 3,029 |
| 2025-01-30 | 2,941 | 2,977 | 2,934 | 2,965.5 | 2,333,000 | 2,965.50 |
| 2025-01-29 | 2,982.5 | 3,010 | 2,941.5 | 2,969 | 4,298,600 | 2,969 |
| 2025-01-28 | 2,979.5 | 2,981 | 2,813 | 2,932.5 | 7,728,400 | 2,932.50 |
| 2025-01-27 | 3,072 | 3,090 | 3,017 | 3,028 | 3,001,100 | 3,028 |
| 2025-01-24 | 3,047 | 3,088 | 3,009 | 3,009 | 2,358,300 | 3,009 |
| 2025-01-23 | 2,938 | 3,035 | 2,920 | 3,006 | 4,080,500 | 3,006 |
| 2025-01-22 | 2,913 | 2,944 | 2,900 | 2,917 | 2,362,200 | 2,917 |
| 2025-01-21 | 2,926.5 | 2,928 | 2,861 | 2,885 | 1,563,900 | 2,885 |
| 2025-01-20 | 2,886 | 2,906.5 | 2,874 | 2,897 | 1,996,900 | 2,897 |
| 2025-01-17 | 2,900 | 2,919 | 2,868.5 | 2,901 | 2,018,500 | 2,901 |
| 2025-01-16 | 2,955 | 2,973 | 2,920 | 2,925.5 | 2,026,500 | 2,925.50 |
| 2025-01-15 | 2,978 | 2,984 | 2,904 | 2,922.5 | 2,788,700 | 2,922.50 |
| 2025-01-14 | 3,030 | 3,048 | 2,934 | 2,967 | 3,478,200 | 2,967 |
| 2025-01-10 | 2,986.5 | 3,050 | 2,986.5 | 3,007 | 3,716,200 | 3,007 |
| 2025-01-09 | 2,960 | 2,995 | 2,936 | 2,971 | 3,008,300 | 2,971 |
| 2025-01-08 | 2,963 | 2,979.5 | 2,903.5 | 2,935.5 | 2,854,000 | 2,935.50 |
| 2025-01-07 | 2,951 | 3,017 | 2,950 | 2,992 | 2,315,900 | 2,992 |
| 2025-01-06 | 3,006 | 3,033 | 2,924 | 2,939.5 | 3,471,800 | 2,939.50 |
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