NTT Inc (9432)

9432
🏛️ 日本 →
155.40
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 125.00 127.00 124.80 126.00 149.3M
2021-12-29 124.90 125.80 123.90 125.00 574.8M
2021-12-28 123.30 125.00 122.80 124.90 156.5M
2021-12-27 124.40 125.30 123.00 123.00 149.5M
2021-12-24 127.20 127.40 124.80 125.20 144.6M
2021-12-23 128.60 129.20 127.60 128.00 97.6M
2021-12-22 128.80 129.20 127.10 127.50 119.9M
2021-12-21 127.40 128.60 126.80 128.20 115.5M
2021-12-20 129.00 129.10 127.00 127.30 122.8M
2021-12-17 128.80 130.20 128.70 129.10 183.8M
2021-12-16 127.60 128.30 127.20 128.20 147.8M
2021-12-15 126.70 127.60 126.60 127.50 121.4M
2021-12-14 125.70 127.20 125.70 126.60 159.5M
2021-12-13 124.50 125.00 124.20 124.40 92.2M
2021-12-10 124.50 124.80 123.40 123.40 123.4M
2021-12-09 124.60 125.20 124.00 124.50 106.8M
2021-12-08 126.60 126.80 124.70 124.70 145.1M
2021-12-07 123.20 126.60 122.80 126.00 172.1M
2021-12-06 123.50 123.90 123.00 123.20 131.1M
2021-12-03 123.10 123.80 122.30 123.50 165.3M
2021-12-02 122.40 123.60 122.20 123.10 159.9M
2021-12-01 124.40 125.20 123.80 124.20 216.6M
2021-11-30 126.60 127.40 125.00 125.00 358.8M
2021-11-29 126.40 127.20 125.80 126.70 196.5M
2021-11-26 127.60 127.80 126.30 126.40 135.2M
2021-11-25 128.20 129.80 128.10 129.20 99.8M
2021-11-24 128.40 129.20 127.50 127.50 152.8M
2021-11-22 127.60 129.00 127.60 128.40 137.4M
2021-11-19 127.80 128.00 126.90 127.40 145.2M
2021-11-18 129.20 129.20 127.90 128.60 130.6M
2021-11-17 131.10 131.30 129.40 129.70 112.9M
2021-11-16 132.00 132.50 131.30 131.40 109.1M
2021-11-15 131.70 132.40 131.40 131.70 121.1M
2021-11-12 129.30 132.00 128.80 131.70 165.5M
2021-11-11 130.60 131.20 127.90 128.50 142.3M
2021-11-10 129.20 129.80 128.70 129.00 96.7M
2021-11-09 129.80 130.10 128.60 128.60 93.4M
2021-11-08 129.40 129.50 128.90 129.00 95.9M
2021-11-05 129.90 130.00 129.10 129.40 140.6M
2021-11-04 130.00 130.80 129.20 130.40 194.8M
2021-11-02 129.10 129.40 128.50 128.80 135.8M
2021-11-01 127.90 129.30 127.60 129.10 163.2M
2021-10-29 127.40 128.40 127.40 127.50 165.5M
2021-10-28 129.40 129.70 128.20 128.20 136.8M
2021-10-27 130.40 130.40 128.60 129.60 119.1M
2021-10-26 128.30 131.40 127.90 130.70 232.9M
2021-10-25 124.30 125.10 124.00 124.00 94.3M
2021-10-22 124.90 125.30 124.50 124.80 103.7M
2021-10-21 126.90 127.80 125.60 125.60 126.9M
2021-10-20 125.20 126.20 124.90 125.50 99.9M
2021-10-19 125.20 125.40 124.40 124.40 57.7M
2021-10-18 125.60 125.60 124.40 124.80 83.2M
2021-10-15 124.80 126.20 124.80 125.70 97.9M
2021-10-14 124.00 125.20 123.80 124.10 81.9M
2021-10-13 123.90 125.20 123.90 124.50 106.0M
2021-10-12 124.20 124.90 123.40 123.90 110.8M
2021-10-11 124.00 125.10 123.60 124.80 176.6M
2021-10-08 125.50 126.20 124.80 124.80 124.1M
2021-10-07 126.30 126.60 124.40 124.40 117.7M
2021-10-06 124.00 125.70 123.60 125.20 130.2M
2021-10-05 124.00 125.20 123.00 124.00 169.5M
2021-10-04 124.20 125.30 123.70 124.20 122.2M
2021-10-01 122.00 125.40 122.00 123.90 151.2M
2021-09-30 123.50 124.40 123.20 123.40 163.9M
2021-09-29 125.20 125.90 123.90 124.80 155.5M
2021-09-28 127.20 128.60 126.70 128.30 146.8M
2021-09-27 129.50 129.70 128.00 128.00 126.0M
2021-09-24 127.50 129.90 127.40 129.70 138.7M
2021-09-22 128.00 128.90 127.20 127.20 145.4M
2021-09-21 130.00 130.40 129.00 129.00 175.3M
2021-09-17 129.70 131.70 129.60 131.40 232.5M
2021-09-16 129.50 130.20 129.20 129.60 130.2M
2021-09-15 129.50 130.40 129.40 129.50 155.6M
2021-09-14 130.10 130.80 129.80 130.50 196.8M
2021-09-13 130.90 130.90 129.10 129.80 149.7M
2021-09-10 129.40 131.20 129.20 131.20 211.7M
2021-09-09 128.60 130.20 128.30 129.40 131.0M
2021-09-08 129.10 130.10 128.40 129.70 190.8M
2021-09-07 129.40 130.30 128.90 129.80 155.3M
2021-09-06 126.00 129.00 126.00 128.80 217.3M
2021-09-03 120.30 124.60 120.10 124.30 272.5M
2021-09-02 119.60 121.70 119.50 121.60 186.6M
2021-09-01 117.40 119.20 117.40 119.10 168.4M
2021-08-31 118.00 118.00 117.10 117.40 195.7M
2021-08-30 117.60 118.40 117.20 118.30 129.5M
2021-08-27 116.40 117.50 116.20 117.30 135.6M
2021-08-26 116.30 116.80 115.90 115.90 108.5M
2021-08-25 115.60 116.80 115.60 116.10 100.5M
2021-08-24 116.30 116.90 116.10 116.10 129.7M
2021-08-23 115.00 116.60 114.50 116.30 161.1M
2021-08-20 113.30 114.30 113.20 113.80 125.2M
2021-08-19 113.40 113.80 113.00 113.10 84.0M
2021-08-18 114.00 114.40 113.60 113.70 113.3M
2021-08-17 114.40 114.70 114.10 114.30 122.3M
2021-08-16 116.70 116.70 115.40 115.50 120.8M
2021-08-13 115.40 116.90 114.70 116.50 145.3M
2021-08-12 115.40 115.90 114.10 114.10 109.3M
2021-08-11 114.30 115.00 114.10 114.60 113.9M
2021-08-10 114.20 115.40 113.70 114.10 204.9M
2021-08-06 112.50 112.90 112.10 112.40 87.1M
2021-08-05 112.20 112.60 112.10 112.30 58.5M
2021-08-04 112.80 113.20 112.60 113.00 73.4M
2021-08-03 113.40 113.80 112.50 112.80 79.3M
2021-08-02 113.30 114.60 112.60 114.50 102.9M
2021-07-30 112.50 112.90 112.00 112.10 140.1M
2021-07-29 113.20 113.60 112.70 112.70 76.8M
2021-07-28 113.10 113.70 113.10 113.20 75.1M
2021-07-27 113.00 113.70 112.70 113.50 98.0M
2021-07-26 114.30 114.30 113.00 113.00 124.8M
2021-07-21 114.50 115.00 113.60 113.70 116.8M
2021-07-20 113.30 114.90 113.30 114.60 92.1M
2021-07-19 114.60 115.10 113.90 114.30 86.0M
2021-07-16 114.60 115.40 114.10 115.00 80.1M
2021-07-15 117.00 117.00 115.00 115.40 109.1M
2021-07-14 116.40 117.00 116.10 116.10 79.2M
2021-07-13 117.00 117.10 116.10 116.50 111.5M
2021-07-12 115.60 115.80 114.80 115.30 124.8M
2021-07-09 113.30 114.30 112.50 114.00 174.9M
2021-07-08 113.70 114.60 113.20 113.80 121.0M
2021-07-07 114.00 114.30 113.00 113.40 104.8M
2021-07-06 114.20 114.90 114.10 114.40 52.6M
2021-07-05 114.80 115.20 114.20 114.50 74.3M
2021-07-02 115.30 116.40 115.00 115.20 109.2M
2021-07-01 115.80 116.20 114.90 115.20 97.9M
2021-06-30 116.30 116.60 115.70 115.80 113.1M
2021-06-29 116.30 116.60 115.10 115.70 123.3M
2021-06-28 116.20 117.00 116.10 116.40 80.8M
2021-06-25 116.30 116.40 115.20 115.90 115.6M
2021-06-24 115.60 116.10 115.30 115.60 122.6M
2021-06-23 115.60 116.70 114.40 114.70 137.1M
2021-06-22 115.20 116.90 114.90 116.70 172.3M
2021-06-21 113.60 113.90 112.30 113.00 133.7M
2021-06-18 115.30 115.40 113.90 114.10 163.3M
2021-06-17 115.20 115.70 114.90 115.20 77.5M
2021-06-16 115.60 116.00 115.30 115.70 77.6M
2021-06-15 115.50 116.00 115.30 115.80 74.0M
2021-06-14 116.50 116.90 115.30 115.90 70.1M
2021-06-11 115.30 116.70 115.10 116.50 129.8M
2021-06-10 115.90 116.00 114.80 115.00 110.8M
2021-06-09 116.20 116.30 114.90 116.00 127.2M
2021-06-08 118.00 118.30 116.50 116.50 90.2M
2021-06-07 116.90 118.00 116.60 118.00 89.8M
2021-06-04 116.10 116.50 115.50 116.50 73.1M
2021-06-03 116.10 117.30 115.60 116.90 98.5M
2021-06-02 113.40 114.60 112.10 114.30 148.4M
2021-06-01 117.00 117.20 114.80 115.00 118.5M
2021-05-31 117.90 118.40 117.00 117.30 107.0M
2021-05-28 118.00 119.10 117.90 118.80 162.5M
2021-05-27 115.70 117.20 115.20 117.00 211.3M
2021-05-26 115.60 117.40 115.50 117.00 130.6M
2021-05-25 117.20 117.50 116.50 117.00 93.8M
2021-05-24 116.00 117.00 115.60 116.80 85.3M
2021-05-21 115.10 115.80 114.50 115.80 104.5M
2021-05-20 115.60 116.20 114.30 114.30 92.7M
2021-05-19 115.50 116.10 115.10 115.80 104.8M
2021-05-18 115.20 116.60 114.80 115.90 118.8M
2021-05-17 116.20 116.20 113.60 114.00 87.9M
2021-05-14 115.20 116.50 114.40 116.20 154.8M
2021-05-13 114.30 115.10 113.30 114.00 183.1M
2021-05-12 113.90 114.40 111.10 111.90 179.6M
2021-05-11 115.80 116.30 114.40 114.60 194.1M
2021-05-10 113.50 114.20 113.00 114.20 85.2M
2021-05-07 113.30 113.90 112.90 113.90 124.3M
2021-05-06 111.70 112.70 110.60 111.60 177.9M
2021-04-30 112.50 112.80 110.20 110.20 201.8M
2021-04-28 112.40 114.70 112.40 113.20 232.2M
2021-04-27 111.30 112.10 110.40 110.40 151.9M
2021-04-26 111.60 111.90 111.00 111.10 110.7M
2021-04-23 111.20 112.20 110.90 112.20 100.5M
2021-04-22 111.50 112.20 111.10 111.80 117.8M
2021-04-21 111.10 111.70 110.50 111.10 128.2M
2021-04-20 112.40 113.00 111.70 112.10 139.7M
2021-04-19 114.30 114.40 112.80 112.80 114.6M
2021-04-16 115.00 115.50 114.50 114.60 100.1M
2021-04-15 114.50 115.90 113.80 114.20 146.8M
2021-04-14 113.00 113.60 112.50 113.10 104.8M
2021-04-13 115.10 115.20 112.80 112.90 112.6M
2021-04-12 114.60 115.40 114.20 114.50 83.2M
2021-04-09 112.80 114.90 112.40 113.90 164.8M
2021-04-08 114.00 114.10 111.30 111.30 148.6M
2021-04-07 114.10 115.00 113.50 114.00 116.1M
2021-04-06 115.60 116.10 113.10 113.40 131.5M
2021-04-05 114.50 115.30 113.80 114.90 77.3M
2021-04-02 115.60 116.10 113.80 114.10 71.2M
2021-04-01 115.40 116.10 113.80 114.50 121.8M
2021-03-31 116.40 118.00 113.70 113.70 215.4M
2021-03-30 116.90 119.10 116.60 118.20 149.7M
2021-03-29 119.90 120.50 119.10 119.80 228.2M
2021-03-26 120.20 120.70 119.40 119.70 170.7M
2021-03-25 117.30 119.10 117.00 118.80 128.4M
2021-03-24 117.80 118.40 115.60 116.60 163.1M
2021-03-23 118.40 120.00 118.40 118.60 168.2M
2021-03-22 117.20 118.20 116.40 117.90 152.7M
2021-03-19 116.40 118.20 116.10 117.40 263.9M
2021-03-18 117.20 118.20 116.80 117.10 159.7M
2021-03-17 115.20 116.40 114.60 116.40 134.7M
2021-03-16 115.00 115.40 113.90 115.20 155.6M
2021-03-15 113.20 113.90 112.90 113.80 104.7M
2021-03-12 112.80 113.30 111.80 113.30 158.6M
2021-03-11 113.20 113.90 112.20 112.50 150.8M
2021-03-10 110.90 113.50 110.90 113.10 149.2M
2021-03-09 111.40 111.70 110.50 111.50 136.3M
2021-03-08 111.00 111.50 110.00 110.40 135.2M
2021-03-05 108.00 110.50 108.00 110.50 159.9M
2021-03-04 106.50 109.00 106.50 108.90 213.9M
2021-03-03 111.00 111.20 109.70 110.50 159.9M
2021-03-02 112.00 112.10 110.50 111.20 150.4M
2021-03-01 112.00 112.70 111.10 112.50 136.0M
2021-02-26 111.10 111.40 110.20 110.30 170.3M
2021-02-25 112.00 112.10 110.70 111.40 138.5M
2021-02-24 113.90 114.10 111.50 111.80 185.6M
2021-02-22 114.50 114.80 112.40 112.70 148.9M
2021-02-19 112.40 114.60 111.70 114.20 162.5M
2021-02-18 115.80 116.30 113.90 113.90 173.4M
2021-02-17 116.00 116.20 114.80 115.30 161.7M
2021-02-16 114.60 116.50 114.40 115.80 177.7M
2021-02-15 112.60 114.40 112.50 114.00 163.0M
2021-02-12 112.80 113.00 112.00 112.20 184.6M
2021-02-10 112.90 113.50 111.90 112.70 167.2M
2021-02-09 111.80 113.70 111.50 113.10 219.7M
2021-02-08 110.40 112.00 110.10 111.50 242.3M
2021-02-05 108.40 109.80 108.20 109.60 201.8M
2021-02-04 107.90 108.80 107.50 107.50 184.5M
2021-02-03 106.20 106.80 105.80 106.50 151.5M
2021-02-02 105.70 106.40 105.50 105.60 153.1M
2021-02-01 104.70 105.70 104.60 105.40 158.3M
2021-01-29 106.20 106.80 104.50 104.70 215.1M
2021-01-28 104.70 107.40 104.70 106.20 864.6M
2021-01-27 108.20 108.70 107.50 107.80 260.2M
2021-01-26 107.80 108.90 107.70 108.00 262.8M
2021-01-25 108.50 109.90 108.40 109.60 176.6M
2021-01-22 108.30 108.70 107.90 108.00 175.2M
2021-01-21 108.50 110.00 108.40 109.20 188.2M
2021-01-20 108.40 109.10 108.20 108.50 171.2M
2021-01-19 109.20 109.70 108.70 108.80 185.2M
2021-01-18 110.00 110.20 109.20 109.50 138.2M
2021-01-15 110.30 111.40 110.00 110.00 238.7M
2021-01-14 109.60 111.20 109.30 110.60 245.2M
2021-01-13 109.30 110.40 109.20 110.00 215.5M
2021-01-12 109.80 110.70 109.50 109.80 312.4M
2021-01-08 110.40 113.10 110.40 112.70 218.1M
2021-01-07 110.20 111.90 110.20 111.00 231.6M
2021-01-06 108.30 110.30 108.00 109.70 209.9M
2021-01-05 108.40 109.10 107.10 107.10 206.8M
2021-01-04 106.60 109.20 106.50 108.50 171.4M