KabuInsight

エヌ・ティ・ティ・データ・イントラマート

3850
スタンダード/情報･通信業/NTT DATA INTRAMART CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,998.03,005.02,981.02,990.0-9.0-0.30%7,900
2026-03-123,020.03,020.02,997.02,999.0-16.0-0.53%8,000
2026-03-113,040.03,045.03,010.03,015.0-40.0-1.31%9,100
2026-03-102,976.03,080.02,966.03,055.0+113.0+3.84%49,200
2026-03-092,975.02,983.02,935.02,942.0-173.0-5.55%72,700
2026-03-063,105.03,130.03,090.03,115.00.00.00%32,500
2026-03-053,105.03,210.03,100.03,115.0+10.0+0.32%36,300
2026-03-043,215.03,240.03,105.03,105.0-110.0-3.42%89,800
2026-03-033,260.03,300.03,200.03,215.0+10.0+0.31%53,200
2026-03-023,200.03,225.03,175.03,205.0-40.0-1.23%32,900
2026-02-273,185.03,250.03,185.03,245.0+45.0+1.41%35,900
2026-02-263,090.03,220.03,090.03,200.0+115.0+3.73%42,200
2026-02-253,125.03,125.03,050.03,085.0-30.0-0.96%38,500
2026-02-243,130.03,160.03,100.03,115.0-5.0-0.16%33,000
2026-02-203,300.03,300.03,090.03,120.0-320.0-9.30%120,700
2026-02-193,405.03,440.03,370.03,440.0+35.0+1.03%17,500
2026-02-183,430.03,460.03,405.03,405.0-35.0-1.02%21,500
2026-02-173,515.03,515.03,435.03,440.0-75.0-2.13%23,500
2026-02-163,550.03,550.03,490.03,515.0-5.0-0.14%21,500
2026-02-133,680.03,685.03,520.03,520.0-155.0-4.22%31,900
2026-02-123,760.03,790.03,650.03,675.0-85.0-2.26%23,500
2026-02-103,530.03,775.03,530.03,760.0+245.0+6.97%68,100
2026-02-093,660.03,660.03,500.03,515.0-85.0-2.36%42,700
2026-02-063,620.03,675.03,590.03,600.0-20.0-0.55%50,800
2026-02-053,620.03,660.03,535.03,620.0+5.0+0.14%42,900
2026-02-043,685.03,695.03,610.03,615.0-70.0-1.90%30,500
2026-02-033,650.03,730.03,650.03,685.0+40.0+1.10%18,500
2026-02-023,680.03,690.03,630.03,645.0-5.0-0.14%19,900
2026-01-303,710.03,720.03,610.03,650.0-65.0-1.75%48,000
2026-01-293,700.03,800.03,630.03,715.0-190.0-4.87%107,700
2026-01-284,000.04,000.03,890.03,905.0-105.0-2.62%92,000
2026-01-273,990.04,010.03,945.04,010.0+20.0+0.50%27,400
2026-01-263,975.04,030.03,950.03,990.0+15.0+0.38%22,800
2026-01-233,930.04,000.03,930.03,975.0+60.0+1.53%16,800
2026-01-223,990.03,990.03,900.03,915.0-50.0-1.26%12,700
2026-01-213,950.03,970.03,870.03,965.0-35.0-0.88%15,400
2026-01-204,020.04,020.03,950.04,000.00.00.00%19,400
2026-01-194,015.04,015.03,940.04,000.0+25.0+0.63%31,800
2026-01-163,995.04,020.03,910.03,975.0+10.0+0.25%39,800
2026-01-153,885.03,970.03,845.03,965.0+140.0+3.66%41,500
2026-01-143,740.03,845.03,735.03,825.0+110.0+2.96%40,600
2026-01-133,735.03,755.03,680.03,715.0-5.0-0.13%22,500
2026-01-093,725.03,735.03,720.03,720.0+10.0+0.27%3,100
2026-01-083,750.03,750.03,700.03,710.0-35.0-0.93%14,800
2026-01-073,740.03,770.03,710.03,745.0+20.0+0.54%17,300
2026-01-063,740.03,760.03,725.03,725.0-5.0-0.13%7,500
2026-01-053,740.03,785.03,705.03,730.0+15.0+0.40%18,300
2025-12-303,770.03,770.03,705.03,715.0-55.0-1.46%17,700
2025-12-293,825.03,830.03,770.03,770.0-55.0-1.44%18,900
2025-12-263,875.03,875.03,810.03,825.0-15.0-0.39%9,800
2025-12-253,840.03,855.03,815.03,840.00.00.00%8,900
2025-12-243,835.03,850.03,800.03,840.0+5.0+0.13%10,500
2025-12-233,825.03,880.03,815.03,835.0+5.0+0.13%10,600
2025-12-223,865.03,885.03,830.03,830.0-10.0-0.26%4,400
2025-12-193,830.03,880.03,825.03,840.0+10.0+0.26%5,900
2025-12-183,845.03,890.03,830.03,830.0-10.0-0.26%8,800
2025-12-173,865.03,875.03,830.03,840.00.00.00%6,000
2025-12-163,900.03,900.03,840.03,840.0-60.0-1.54%8,100
2025-12-153,855.03,910.03,850.03,900.0+50.0+1.30%7,300
2025-12-123,845.03,885.03,840.03,850.0+20.0+0.52%6,300
2025-12-113,895.03,895.03,825.03,830.0-60.0-1.54%11,100
2025-12-103,950.03,960.03,880.03,890.0-30.0-0.77%7,300
2025-12-093,935.03,935.03,885.03,920.0-25.0-0.63%7,300
2025-12-083,920.03,965.03,920.03,945.0+20.0+0.51%7,700
2025-12-053,875.03,965.03,835.03,925.0+30.0+0.77%14,600
2025-12-043,950.03,970.03,895.03,895.0-40.0-1.02%18,600
2025-12-033,960.03,975.03,930.03,935.0-25.0-0.63%7,600
2025-12-024,025.04,035.03,940.03,960.0-60.0-1.49%16,700
2025-12-014,040.04,050.03,995.04,020.0-20.0-0.50%16,300
2025-11-283,990.04,040.03,990.04,040.0+50.0+1.25%7,600
2025-11-273,995.04,015.03,955.03,990.0+15.0+0.38%8,100
2025-11-263,985.04,030.03,965.03,975.0+35.0+0.89%9,800
2025-11-254,155.04,155.03,900.03,940.0-205.0-4.95%29,100
2025-11-213,985.04,200.03,985.04,145.0+135.0+3.37%55,800
2025-11-203,975.04,055.03,970.04,010.0+40.0+1.01%19,000
2025-11-193,955.03,980.03,885.03,970.0+15.0+0.38%12,700
2025-11-184,070.04,070.03,955.03,955.0-120.0-2.94%9,900
2025-11-174,070.04,075.03,965.04,075.0+75.0+1.88%10,800
2025-11-144,015.04,050.03,965.04,000.0-45.0-1.11%16,000
2025-11-134,030.04,080.04,010.04,045.00.00.00%31,100
2025-11-124,010.04,100.04,010.04,045.0+15.0+0.37%32,200
2025-11-114,125.04,140.04,005.04,030.0-25.0-0.62%20,100
2025-11-104,095.04,150.03,985.04,055.0-25.0-0.61%38,500
2025-11-073,950.04,080.03,910.04,080.0+195.0+5.02%56,300
2025-11-063,825.03,910.03,730.03,885.0+125.0+3.32%44,900
2025-11-053,605.03,835.03,585.03,760.0+95.0+2.59%42,100
2025-11-043,685.03,780.03,600.03,665.0+5.0+0.14%35,200
2025-10-313,560.03,670.03,540.03,660.0+70.0+1.95%37,200
2025-10-303,810.03,810.03,535.03,590.0-135.0-3.62%117,900
2025-10-293,855.03,855.03,630.03,725.0-105.0-2.74%103,400
2025-10-283,920.03,935.03,820.03,830.0-50.0-1.29%21,700
2025-10-273,820.03,900.03,820.03,880.0+95.0+2.51%23,200
2025-10-243,860.03,860.03,780.03,785.0-65.0-1.69%10,700
2025-10-233,840.03,855.03,780.03,850.00.00.00%9,300
2025-10-223,745.03,930.03,745.03,850.0+130.0+3.49%24,400
2025-10-213,730.03,760.03,655.03,720.0+55.0+1.50%15,600
2025-10-203,685.03,735.03,650.03,665.0+40.0+1.10%9,100
2025-10-173,645.03,660.03,615.03,625.0-30.0-0.82%6,400
2025-10-163,720.03,730.03,640.03,655.0-25.0-0.68%9,800
2025-10-153,570.03,690.03,570.03,680.0+110.0+3.08%14,200
2025-10-143,690.03,715.03,545.03,570.0-190.0-5.05%28,700
2025-10-103,810.03,815.03,730.03,760.0-90.0-2.34%9,200
2025-10-093,870.03,905.03,830.03,850.0-20.0-0.52%6,300
2025-10-083,870.03,895.03,800.03,870.0+70.0+1.84%16,100
2025-10-073,845.03,845.03,725.03,800.0-5.0-0.13%8,600
2025-10-063,795.03,840.03,740.03,805.0+60.0+1.60%13,500
2025-10-033,765.03,795.03,740.03,745.0-65.0-1.71%6,100
2025-10-023,865.03,920.03,770.03,810.0-55.0-1.42%15,000
2025-10-013,810.03,945.03,810.03,865.0+40.0+1.05%20,600
2025-09-303,915.03,915.03,800.03,825.0-80.0-2.05%7,300
2025-09-293,940.03,940.03,845.03,905.0+35.0+0.90%14,500
2025-09-263,855.03,885.03,855.03,870.0+40.0+1.04%6,800
2025-09-253,855.03,860.03,800.03,830.0-65.0-1.67%7,000
2025-09-243,885.03,895.03,785.03,895.0+25.0+0.65%10,500
2025-09-223,900.03,930.03,845.03,870.0-20.0-0.51%6,500
2025-09-193,935.03,935.03,820.03,890.0-90.0-2.26%16,100
2025-09-183,745.04,100.03,730.03,980.0+240.0+6.42%66,900
2025-09-173,750.03,785.03,705.03,740.0-10.0-0.27%8,600
2025-09-163,840.03,840.03,645.03,750.0-90.0-2.34%29,100
2025-09-123,910.03,910.03,830.03,840.0——12,100

直近120営業日分を表示