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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,431 | 2,469 | 2,430 | 2,456.5 | 1,798,100 | 2,456.50 |
| 2024-05-01 | 2,438.5 | 2,461.5 | 2,429 | 2,459.5 | 1,647,800 | 2,459.50 |
| 2024-04-30 | 2,482 | 2,489 | 2,461.5 | 2,474 | 2,366,200 | 2,474 |
| 2024-04-26 | 2,407.5 | 2,453.5 | 2,402 | 2,432.5 | 3,172,800 | 2,432.50 |
| 2024-04-25 | 2,460 | 2,489 | 2,423 | 2,436.5 | 2,747,500 | 2,436.50 |
| 2024-04-24 | 2,485 | 2,535 | 2,479.5 | 2,495 | 4,482,500 | 2,495 |
| 2024-04-23 | 2,413.5 | 2,461.5 | 2,404 | 2,440.5 | 4,055,300 | 2,440.50 |
| 2024-04-22 | 2,297 | 2,377 | 2,260 | 2,363.5 | 3,340,100 | 2,363.50 |
| 2024-04-19 | 2,265.5 | 2,268.5 | 2,215 | 2,247 | 2,788,700 | 2,247 |
| 2024-04-18 | 2,248.5 | 2,285.5 | 2,226.5 | 2,284 | 1,975,600 | 2,284 |
| 2024-04-17 | 2,303.5 | 2,317 | 2,245 | 2,245 | 2,585,500 | 2,245 |
| 2024-04-16 | 2,296.5 | 2,308 | 2,271 | 2,300 | 1,900,100 | 2,300 |
| 2024-04-15 | 2,308 | 2,326.5 | 2,288 | 2,326.5 | 1,654,800 | 2,326.50 |
| 2024-04-12 | 2,356.5 | 2,364.5 | 2,328.5 | 2,339 | 3,110,000 | 2,339 |
| 2024-04-11 | 2,343.5 | 2,357 | 2,315.5 | 2,328 | 2,384,500 | 2,328 |
| 2024-04-10 | 2,372 | 2,397.5 | 2,371.5 | 2,387 | 2,198,100 | 2,387 |
| 2024-04-09 | 2,349.5 | 2,368 | 2,332.5 | 2,361 | 1,435,500 | 2,361 |
| 2024-04-08 | 2,335 | 2,365.5 | 2,314.5 | 2,333 | 1,872,100 | 2,333 |
| 2024-04-05 | 2,311.5 | 2,343 | 2,297 | 2,325 | 2,558,000 | 2,325 |
| 2024-04-04 | 2,350 | 2,401.5 | 2,334 | 2,361.5 | 2,528,200 | 2,361.50 |
| 2024-04-03 | 2,325 | 2,346.5 | 2,300.5 | 2,317 | 2,301,800 | 2,317 |
| 2024-04-02 | 2,355 | 2,383 | 2,345.5 | 2,366.5 | 2,384,300 | 2,366.50 |
| 2024-04-01 | 2,455.5 | 2,468 | 2,354 | 2,354.5 | 2,130,000 | 2,354.50 |
| 2024-03-29 | 2,407.5 | 2,440.5 | 2,396 | 2,427.5 | 4,509,900 | 2,427.50 |
| 2024-03-28 | 2,456 | 2,456 | 2,380.5 | 2,394.5 | 2,873,600 | 2,394.50 |
| 2024-03-27 | 2,447.5 | 2,489.5 | 2,434 | 2,470 | 2,739,300 | 2,470 |
| 2024-03-26 | 2,462.5 | 2,480 | 2,431.5 | 2,437.5 | 2,596,800 | 2,437.50 |
| 2024-03-25 | 2,484 | 2,490.5 | 2,450 | 2,461.5 | 2,504,900 | 2,461.50 |
| 2024-03-22 | 2,530 | 2,535 | 2,458.5 | 2,505.5 | 4,920,400 | 2,505.50 |
| 2024-03-21 | 2,500 | 2,539 | 2,492.5 | 2,535.5 | 3,323,700 | 2,535.50 |
| 2024-03-19 | 2,429.5 | 2,459.5 | 2,413.5 | 2,459.5 | 2,156,400 | 2,459.50 |
| 2024-03-18 | 2,408 | 2,444.5 | 2,394 | 2,441 | 2,465,600 | 2,441 |
| 2024-03-15 | 2,317 | 2,378 | 2,310 | 2,373.5 | 2,368,500 | 2,373.50 |
| 2024-03-14 | 2,355 | 2,368 | 2,323 | 2,357.5 | 2,529,600 | 2,357.50 |
| 2024-03-13 | 2,370 | 2,381.5 | 2,321 | 2,348.5 | 2,288,700 | 2,348.50 |
| 2024-03-12 | 2,330 | 2,374 | 2,288 | 2,367.5 | 2,618,400 | 2,367.50 |
| 2024-03-11 | 2,387.5 | 2,397.5 | 2,346.5 | 2,369 | 3,159,200 | 2,369 |
| 2024-03-08 | 2,470.5 | 2,487.5 | 2,411 | 2,426 | 4,613,700 | 2,426 |
| 2024-03-07 | 2,503 | 2,513 | 2,456 | 2,460 | 2,798,400 | 2,460 |
| 2024-03-06 | 2,482 | 2,490 | 2,453 | 2,466.5 | 2,590,500 | 2,466.50 |
| 2024-03-05 | 2,462 | 2,514 | 2,450 | 2,495 | 3,585,100 | 2,495 |
| 2024-03-04 | 2,450 | 2,484 | 2,441 | 2,472 | 2,348,400 | 2,472 |
| 2024-03-01 | 2,405 | 2,473.5 | 2,387.5 | 2,453 | 2,244,600 | 2,453 |
| 2024-02-29 | 2,440 | 2,453 | 2,405 | 2,434.5 | 3,503,000 | 2,434.50 |
| 2024-02-28 | 2,444 | 2,487 | 2,437 | 2,476.5 | 2,580,600 | 2,476.50 |
| 2024-02-27 | 2,416 | 2,441.5 | 2,406.5 | 2,435.5 | 2,627,400 | 2,435.50 |
| 2024-02-26 | 2,400 | 2,457.5 | 2,390.5 | 2,427.5 | 3,677,100 | 2,427.50 |
| 2024-02-22 | 2,342 | 2,396 | 2,325 | 2,379.5 | 2,821,600 | 2,379.50 |
| 2024-02-21 | 2,336 | 2,367 | 2,321.5 | 2,341.5 | 2,280,000 | 2,341.50 |
| 2024-02-20 | 2,360 | 2,363.5 | 2,318 | 2,336 | 1,848,400 | 2,336 |
| 2024-02-19 | 2,360 | 2,394.5 | 2,346 | 2,364 | 2,504,100 | 2,364 |
| 2024-02-16 | 2,400 | 2,410 | 2,342 | 2,353 | 5,483,700 | 2,353 |
| 2024-02-15 | 2,269.5 | 2,309.5 | 2,237 | 2,300 | 3,290,900 | 2,300 |
| 2024-02-14 | 2,235.5 | 2,267 | 2,213 | 2,255 | 2,885,600 | 2,255 |
| 2024-02-13 | - | - | - | 2,178.5 | - | 2,178.50 |
| 2024-02-09 | 2,225 | 2,258 | 2,172.5 | 2,178.5 | 5,155,200 | 2,178.50 |
| 2024-02-08 | 2,188.5 | 2,231.5 | 2,112 | 2,210 | 9,329,900 | 2,210 |
| 2024-02-07 | 2,115.5 | 2,129 | 2,087 | 2,088.5 | 2,726,200 | 2,088.50 |
| 2024-02-06 | 2,133 | 2,151 | 2,125.5 | 2,128.5 | 2,914,900 | 2,128.50 |
| 2024-02-05 | 2,148 | 2,173 | 2,128 | 2,157 | 2,396,800 | 2,157 |
| 2024-02-02 | 2,140 | 2,164.5 | 2,125 | 2,133 | 2,129,800 | 2,133 |
| 2024-02-01 | 2,117.5 | 2,127.5 | 2,101 | 2,116 | 2,117,200 | 2,116 |
| 2024-01-31 | 2,129.5 | 2,145 | 2,113 | 2,140.5 | 2,239,100 | 2,140.50 |
| 2024-01-30 | 2,114 | 2,131.5 | 2,104.5 | 2,115.5 | 1,446,400 | 2,115.50 |
| 2024-01-29 | 2,100 | 2,123 | 2,095 | 2,104 | 2,139,700 | 2,104 |
| 2024-01-26 | 2,125 | 2,126 | 2,092.5 | 2,103 | 2,266,700 | 2,103 |
| 2024-01-25 | 2,135 | 2,174 | 2,127.5 | 2,129.5 | 2,488,100 | 2,129.50 |
| 2024-01-24 | 2,152 | 2,155 | 2,130.5 | 2,139 | 2,561,200 | 2,139 |
| 2024-01-23 | 2,180 | 2,198.5 | 2,153 | 2,168 | 2,752,100 | 2,168 |
| 2024-01-22 | 2,154 | 2,176 | 2,125.5 | 2,160 | 2,967,400 | 2,160 |
| 2024-01-19 | 2,156 | 2,171 | 2,134 | 2,145.5 | 2,489,300 | 2,145.50 |
| 2024-01-18 | 2,145 | 2,164.5 | 2,131.5 | 2,136 | 2,495,700 | 2,136 |
| 2024-01-17 | 2,204.5 | 2,218 | 2,162 | 2,162 | 3,545,200 | 2,162 |
| 2024-01-16 | 2,209 | 2,238 | 2,189.5 | 2,209 | 3,933,900 | 2,209 |
| 2024-01-15 | 2,168 | 2,209.5 | 2,165 | 2,204.5 | 3,505,800 | 2,204.50 |
| 2024-01-12 | 2,174 | 2,174 | 2,113.5 | 2,166.5 | 7,261,200 | 2,166.50 |
| 2024-01-11 | 2,101 | 2,130 | 2,083.5 | 2,091.5 | 4,679,700 | 2,091.50 |
| 2024-01-10 | 2,035 | 2,084 | 2,034.5 | 2,071.5 | 3,948,500 | 2,071.50 |
| 2024-01-09 | 1,992 | 2,029.5 | 1,984 | 2,029.5 | 3,118,000 | 2,029.50 |
| 2024-01-05 | 1,993.5 | 1,999 | 1,974 | 1,980 | 2,587,600 | 1,980 |
| 2024-01-04 | 1,970 | 1,996.5 | 1,956 | 1,993 | 3,299,100 | 1,993 |
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
