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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 3,965 | 3,970 | 3,965 | 3,970 | 627,400 | 3,970 |
| 2025-09-04 | 3,965 | 3,970 | 3,960 | 3,965 | 772,000 | 3,965 |
| 2025-09-03 | 3,951 | 3,963 | 3,947 | 3,963 | 51,110,500 | 3,963 |
| 2025-09-02 | 3,954 | 3,956 | 3,950 | 3,953 | 5,391,600 | 3,953 |
| 2025-09-01 | 3,955 | 3,956 | 3,947 | 3,951 | 3,121,100 | 3,951 |
| 2025-08-29 | 3,956 | 3,956 | 3,954 | 3,956 | 750,800 | 3,956 |
| 2025-08-28 | 3,956 | 3,957 | 3,953 | 3,956 | 5,746,300 | 3,956 |
| 2025-08-27 | 3,956 | 3,957 | 3,955 | 3,955 | 1,292,200 | 3,955 |
| 2025-08-26 | 3,955 | 3,958 | 3,954 | 3,956 | 3,029,600 | 3,956 |
| 2025-08-25 | 3,955 | 3,956 | 3,954 | 3,955 | 344,100 | 3,955 |
| 2025-08-22 | 3,955 | 3,956 | 3,954 | 3,955 | 567,200 | 3,955 |
| 2025-08-21 | 3,956 | 3,956 | 3,954 | 3,955 | 423,000 | 3,955 |
| 2025-08-20 | 3,954 | 3,956 | 3,953 | 3,956 | 578,900 | 3,956 |
| 2025-08-19 | 3,958 | 3,958 | 3,953 | 3,954 | 3,111,000 | 3,954 |
| 2025-08-18 | 3,960 | 3,960 | 3,957 | 3,957 | 705,000 | 3,957 |
| 2025-08-15 | 3,960 | 3,961 | 3,958 | 3,960 | 675,200 | 3,960 |
| 2025-08-14 | 3,960 | 3,961 | 3,959 | 3,960 | 775,900 | 3,960 |
| 2025-08-13 | 3,960 | 3,963 | 3,959 | 3,960 | 827,700 | 3,960 |
| 2025-08-12 | 3,959 | 3,961 | 3,958 | 3,959 | 1,145,500 | 3,959 |
| 2025-08-08 | 3,960 | 3,961 | 3,957 | 3,958 | 1,480,800 | 3,958 |
| 2025-08-07 | 3,959 | 3,961 | 3,958 | 3,960 | 1,190,300 | 3,960 |
| 2025-08-06 | 3,961 | 3,962 | 3,959 | 3,959 | 1,037,500 | 3,959 |
| 2025-08-05 | 3,962 | 3,963 | 3,960 | 3,961 | 823,500 | 3,961 |
| 2025-08-04 | 3,962 | 3,963 | 3,960 | 3,960 | 1,053,500 | 3,960 |
| 2025-08-01 | 3,963 | 3,965 | 3,961 | 3,964 | 809,600 | 3,964 |
| 2025-07-31 | 3,961 | 3,964 | 3,961 | 3,964 | 1,348,700 | 3,964 |
| 2025-07-30 | 3,961 | 3,963 | 3,960 | 3,961 | 975,200 | 3,961 |
| 2025-07-29 | 3,962 | 3,963 | 3,961 | 3,961 | 952,300 | 3,961 |
| 2025-07-28 | 3,964 | 3,965 | 3,961 | 3,962 | 1,027,600 | 3,962 |
| 2025-07-25 | 3,965 | 3,966 | 3,963 | 3,963 | 988,200 | 3,963 |
| 2025-07-24 | 3,965 | 3,966 | 3,961 | 3,963 | 2,589,700 | 3,963 |
| 2025-07-23 | 3,965 | 3,968 | 3,963 | 3,963 | 1,631,900 | 3,963 |
| 2025-07-22 | 3,965 | 3,969 | 3,963 | 3,963 | 1,094,500 | 3,963 |
| 2025-07-18 | 3,964 | 3,966 | 3,962 | 3,963 | 1,442,000 | 3,963 |
| 2025-07-17 | 3,961 | 3,965 | 3,961 | 3,963 | 1,446,900 | 3,963 |
| 2025-07-16 | 3,962 | 3,963 | 3,960 | 3,962 | 1,178,200 | 3,962 |
| 2025-07-15 | 3,959 | 3,962 | 3,959 | 3,961 | 1,043,900 | 3,961 |
| 2025-07-14 | 3,958 | 3,960 | 3,957 | 3,958 | 1,126,800 | 3,958 |
| 2025-07-11 | 3,959 | 3,961 | 3,957 | 3,957 | 1,476,400 | 3,957 |
| 2025-07-10 | 3,961 | 3,962 | 3,954 | 3,959 | 2,731,500 | 3,959 |
| 2025-07-09 | 3,962 | 3,964 | 3,960 | 3,960 | 1,605,300 | 3,960 |
| 2025-07-08 | 3,963 | 3,965 | 3,961 | 3,961 | 2,204,200 | 3,961 |
| 2025-07-07 | 3,965 | 3,966 | 3,962 | 3,964 | 3,225,300 | 3,964 |
| 2025-07-04 | 3,970 | 3,971 | 3,960 | 3,965 | 9,769,700 | 3,965 |
| 2025-07-03 | 3,982 | 3,983 | 3,931 | 3,931 | 106,558,500 | 3,931 |
| 2025-07-02 | 3,988 | 3,990 | 3,983 | 3,983 | 2,539,200 | 3,983 |
| 2025-07-01 | 3,994 | 3,995 | 3,985 | 3,990 | 1,663,500 | 3,990 |
| 2025-06-30 | 3,990 | 3,999 | 3,984 | 3,999 | 3,791,100 | 3,999 |
| 2025-06-27 | 3,981 | 3,989 | 3,980 | 3,989 | 2,486,700 | 3,989 |
| 2025-06-26 | 3,982 | 3,983 | 3,978 | 3,978 | 4,610,500 | 3,978 |
| 2025-06-25 | 3,986 | 3,992 | 3,981 | 3,981 | 4,320,500 | 3,981 |
| 2025-06-24 | 4,000 | 4,001 | 3,986 | 3,986 | 8,635,100 | 3,986 |
| 2025-06-23 | 3,999 | 4,010 | 3,989 | 4,010 | 1,203,600 | 4,010 |
| 2025-06-20 | 3,988 | 4,021 | 3,987 | 4,000 | 3,139,200 | 4,000 |
| 2025-06-19 | 3,990 | 3,998 | 3,985 | 3,985 | 1,741,000 | 3,985 |
| 2025-06-18 | 3,991 | 3,999 | 3,988 | 3,999 | 1,715,700 | 3,999 |
| 2025-06-17 | 3,993 | 3,994 | 3,991 | 3,994 | 1,997,800 | 3,994 |
| 2025-06-16 | 3,991 | 3,994 | 3,991 | 3,994 | 1,677,400 | 3,994 |
| 2025-06-13 | 3,993 | 3,994 | 3,991 | 3,991 | 4,096,800 | 3,991 |
| 2025-06-12 | 3,994 | 3,996 | 3,993 | 3,994 | 3,002,100 | 3,994 |
| 2025-06-11 | 3,994 | 3,994 | 3,993 | 3,993 | 2,115,800 | 3,993 |
| 2025-06-10 | 3,993 | 3,994 | 3,992 | 3,993 | 2,586,200 | 3,993 |
| 2025-06-09 | 3,993 | 3,994 | 3,992 | 3,993 | 2,049,800 | 3,993 |
| 2025-06-06 | 3,992 | 3,993 | 3,991 | 3,992 | 2,099,700 | 3,992 |
| 2025-06-05 | 3,991 | 3,992 | 3,991 | 3,991 | 2,985,000 | 3,991 |
| 2025-06-04 | 3,992 | 3,993 | 3,991 | 3,991 | 1,810,200 | 3,991 |
| 2025-06-03 | 3,991 | 3,993 | 3,990 | 3,993 | 3,105,900 | 3,993 |
| 2025-06-02 | 3,991 | 3,992 | 3,988 | 3,992 | 4,258,100 | 3,992 |
| 2025-05-30 | 3,991 | 3,992 | 3,990 | 3,990 | 4,844,800 | 3,990 |
| 2025-05-29 | 3,991 | 3,993 | 3,990 | 3,992 | 3,800,200 | 3,992 |
| 2025-05-28 | 3,989 | 3,992 | 3,988 | 3,991 | 6,013,500 | 3,991 |
| 2025-05-27 | 3,989 | 3,990 | 3,988 | 3,989 | 3,094,600 | 3,989 |
| 2025-05-26 | 3,988 | 3,990 | 3,987 | 3,990 | 3,580,400 | 3,990 |
| 2025-05-23 | 3,987 | 3,988 | 3,986 | 3,987 | 4,903,100 | 3,987 |
| 2025-05-22 | 3,986 | 3,987 | 3,986 | 3,987 | 3,355,500 | 3,987 |
| 2025-05-21 | 3,983 | 3,987 | 3,983 | 3,985 | 4,987,900 | 3,985 |
| 2025-05-20 | 3,983 | 3,985 | 3,982 | 3,983 | 5,134,100 | 3,983 |
| 2025-05-19 | 3,981 | 3,983 | 3,981 | 3,982 | 5,636,200 | 3,982 |
| 2025-05-16 | 3,982 | 3,983 | 3,981 | 3,981 | 5,919,800 | 3,981 |
| 2025-05-15 | 3,981 | 3,983 | 3,980 | 3,982 | 8,431,600 | 3,982 |
| 2025-05-14 | 3,982 | 3,984 | 3,980 | 3,980 | 11,334,800 | 3,980 |
| 2025-05-13 | 3,981 | 3,983 | 3,980 | 3,981 | 10,188,200 | 3,981 |
| 2025-05-12 | 3,986 | 3,988 | 3,980 | 3,980 | 16,590,100 | 3,980 |
| 2025-05-09 | 3,990 | 3,992 | 3,978 | 3,990 | 40,080,700 | 3,990 |
| 2025-05-08 | 3,492 | 3,492 | 3,492 | 3,492 | 723,300 | 3,492 |
| 2025-05-07 | 2,960 | 3,006 | 2,955.5 | 2,991.5 | 4,650,800 | 2,991.50 |
| 2025-05-02 | 2,960 | 3,023 | 2,944.5 | 2,963.5 | 4,310,000 | 2,963.50 |
| 2025-05-01 | 2,870 | 2,957.5 | 2,869 | 2,947 | 4,011,800 | 2,947 |
| 2025-04-30 | 2,843.5 | 2,861 | 2,823.5 | 2,827.5 | 3,210,900 | 2,827.50 |
| 2025-04-28 | 2,798 | 2,876 | 2,795 | 2,844 | 3,571,800 | 2,844 |
| 2025-04-25 | 2,761.5 | 2,803.5 | 2,732.5 | 2,767 | 4,592,600 | 2,767 |
| 2025-04-24 | 2,667.5 | 2,795 | 2,632 | 2,707 | 6,872,300 | 2,707 |
| 2025-04-23 | 2,687 | 2,687 | 2,615.5 | 2,641.5 | 2,798,900 | 2,641.50 |
| 2025-04-22 | 2,592 | 2,605.5 | 2,559 | 2,587 | 2,073,700 | 2,587 |
| 2025-04-21 | 2,613.5 | 2,618 | 2,579 | 2,590 | 1,466,300 | 2,590 |
| 2025-04-18 | 2,575 | 2,630 | 2,556.5 | 2,620.5 | 1,538,200 | 2,620.50 |
| 2025-04-17 | 2,528 | 2,579.5 | 2,521 | 2,578.5 | 2,911,400 | 2,578.50 |
| 2025-04-16 | 2,543.5 | 2,553.5 | 2,504.5 | 2,515 | 1,289,000 | 2,515 |
| 2025-04-15 | 2,537 | 2,558 | 2,531 | 2,533.5 | 1,854,600 | 2,533.50 |
| 2025-04-14 | 2,552 | 2,564 | 2,510.5 | 2,510.5 | 3,489,700 | 2,510.50 |
| 2025-04-11 | 2,500 | 2,541.5 | 2,467 | 2,538 | 5,980,100 | 2,538 |
| 2025-04-10 | 2,566.5 | 2,635.5 | 2,541.5 | 2,625.5 | 4,900,300 | 2,625.50 |
| 2025-04-09 | 2,402 | 2,416.5 | 2,320 | 2,366.5 | 4,483,000 | 2,366.50 |
| 2025-04-08 | 2,440 | 2,502 | 2,395 | 2,450 | 5,319,900 | 2,450 |
| 2025-04-07 | 2,359 | 2,444 | 2,310 | 2,390 | 6,570,800 | 2,390 |
| 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