日本通信
9424プライム/情報･通信業/Japan Communications Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 128.0 | 131.0 | 127.0 | 129.0 | -2.0 | -1.53% | 1,954,300 |
| 2026-03-12 | 133.0 | 134.0 | 130.0 | 131.0 | -4.0 | -2.96% | 3,047,600 |
| 2026-03-11 | 137.0 | 139.0 | 135.0 | 135.0 | -2.0 | -1.46% | 1,999,900 |
| 2026-03-10 | 134.0 | 138.0 | 133.0 | 137.0 | +4.0 | +3.01% | 2,904,700 |
| 2026-03-09 | 133.0 | 134.0 | 129.0 | 133.0 | -3.0 | -2.21% | 3,548,500 |
| 2026-03-06 | 133.0 | 138.0 | 133.0 | 136.0 | +1.0 | +0.74% | 2,559,600 |
| 2026-03-05 | 133.0 | 139.0 | 132.0 | 135.0 | +6.0 | +4.65% | 4,127,700 |
| 2026-03-04 | 130.0 | 132.0 | 126.0 | 129.0 | -4.0 | -3.01% | 4,754,300 |
| 2026-03-03 | 135.0 | 135.0 | 132.0 | 133.0 | -1.0 | -0.75% | 3,275,700 |
| 2026-03-02 | 136.0 | 137.0 | 133.0 | 134.0 | -5.0 | -3.60% | 3,335,900 |
| 2026-02-27 | 135.0 | 139.0 | 134.0 | 139.0 | +4.0 | +2.96% | 2,193,400 |
| 2026-02-26 | 133.0 | 137.0 | 133.0 | 135.0 | +1.0 | +0.75% | 1,776,800 |
| 2026-02-25 | 135.0 | 136.0 | 133.0 | 134.0 | -2.0 | -1.47% | 2,689,200 |
| 2026-02-24 | 136.0 | 137.0 | 135.0 | 136.0 | 0.0 | 0.00% | 1,756,400 |
| 2026-02-20 | 139.0 | 141.0 | 135.0 | 136.0 | -5.0 | -3.55% | 4,905,800 |
| 2026-02-19 | 139.0 | 143.0 | 138.0 | 141.0 | +2.0 | +1.44% | 2,328,200 |
| 2026-02-18 | 142.0 | 143.0 | 139.0 | 139.0 | -2.0 | -1.42% | 2,142,800 |
| 2026-02-17 | 141.0 | 144.0 | 140.0 | 141.0 | 0.0 | 0.00% | 2,306,200 |
| 2026-02-16 | 142.0 | 144.0 | 140.0 | 141.0 | -1.0 | -0.70% | 2,224,700 |
| 2026-02-13 | 143.0 | 146.0 | 141.0 | 142.0 | -1.0 | -0.70% | 2,911,000 |
| 2026-02-12 | 151.0 | 151.0 | 143.0 | 143.0 | -7.0 | -4.67% | 4,218,800 |
| 2026-02-10 | 144.0 | 151.0 | 144.0 | 150.0 | +7.0 | +4.90% | 4,527,000 |
| 2026-02-09 | 143.0 | 148.0 | 141.0 | 143.0 | +3.0 | +2.14% | 5,291,900 |
| 2026-02-06 | 139.0 | 140.0 | 134.0 | 140.0 | 0.0 | 0.00% | 4,604,600 |
| 2026-02-05 | 139.0 | 142.0 | 139.0 | 140.0 | 0.0 | 0.00% | 2,721,600 |
| 2026-02-04 | 140.0 | 142.0 | 139.0 | 140.0 | -1.0 | -0.71% | 2,427,400 |
| 2026-02-03 | 141.0 | 142.0 | 140.0 | 141.0 | +1.0 | +0.71% | 1,900,300 |
| 2026-02-02 | 143.0 | 145.0 | 140.0 | 140.0 | -2.0 | -1.41% | 2,168,100 |
| 2026-01-30 | 141.0 | 143.0 | 140.0 | 142.0 | +1.0 | +0.71% | 1,334,300 |
| 2026-01-29 | 143.0 | 143.0 | 141.0 | 141.0 | -3.0 | -2.08% | 1,277,000 |
| 2026-01-28 | 143.0 | 144.0 | 142.0 | 144.0 | +1.0 | +0.70% | 1,217,900 |
| 2026-01-27 | 145.0 | 145.0 | 143.0 | 143.0 | -1.0 | -0.69% | 1,488,500 |
| 2026-01-26 | 147.0 | 149.0 | 143.0 | 144.0 | -4.0 | -2.70% | 2,182,300 |
| 2026-01-23 | 151.0 | 151.0 | 148.0 | 148.0 | -1.0 | -0.67% | 1,397,900 |
| 2026-01-22 | 145.0 | 150.0 | 145.0 | 149.0 | +5.0 | +3.47% | 2,430,900 |
| 2026-01-21 | 146.0 | 147.0 | 143.0 | 144.0 | -4.0 | -2.70% | 2,586,700 |
| 2026-01-20 | 153.0 | 153.0 | 147.0 | 148.0 | -4.0 | -2.63% | 2,235,100 |
| 2026-01-19 | 155.0 | 155.0 | 150.0 | 152.0 | -1.0 | -0.65% | 1,777,300 |
| 2026-01-16 | 153.0 | 155.0 | 151.0 | 153.0 | 0.0 | 0.00% | 2,828,200 |
| 2026-01-15 | 146.0 | 153.0 | 146.0 | 153.0 | +6.0 | +4.08% | 2,320,500 |
| 2026-01-14 | 150.0 | 151.0 | 146.0 | 147.0 | -2.0 | -1.34% | 2,112,300 |
| 2026-01-13 | 150.0 | 152.0 | 148.0 | 149.0 | -3.0 | -1.97% | 2,473,800 |
| 2026-01-09 | 151.0 | 153.0 | 150.0 | 152.0 | +1.0 | +0.66% | 1,948,400 |
| 2026-01-08 | 150.0 | 153.0 | 150.0 | 151.0 | +1.0 | +0.67% | 2,005,800 |
| 2026-01-07 | 151.0 | 154.0 | 148.0 | 150.0 | -1.0 | -0.66% | 3,174,100 |
| 2026-01-06 | 148.0 | 153.0 | 148.0 | 151.0 | +3.0 | +2.03% | 3,154,600 |
| 2026-01-05 | 146.0 | 148.0 | 145.0 | 148.0 | +2.0 | +1.37% | 1,580,100 |
| 2025-12-30 | 147.0 | 148.0 | 144.0 | 146.0 | -1.0 | -0.68% | 2,240,200 |
| 2025-12-29 | 144.0 | 147.0 | 142.0 | 147.0 | +3.0 | +2.08% | 2,395,900 |
| 2025-12-26 | 144.0 | 145.0 | 142.0 | 144.0 | +2.0 | +1.41% | 1,322,500 |
| 2025-12-25 | 140.0 | 144.0 | 140.0 | 142.0 | +2.0 | +1.43% | 1,490,300 |
| 2025-12-24 | 140.0 | 142.0 | 140.0 | 140.0 | -1.0 | -0.71% | 990,700 |
| 2025-12-23 | 142.0 | 144.0 | 141.0 | 141.0 | 0.0 | 0.00% | 1,535,800 |
| 2025-12-22 | 143.0 | 144.0 | 141.0 | 141.0 | -1.0 | -0.70% | 1,692,700 |
| 2025-12-19 | 141.0 | 143.0 | 140.0 | 142.0 | +1.0 | +0.71% | 1,621,800 |
| 2025-12-18 | 138.0 | 141.0 | 138.0 | 141.0 | +2.0 | +1.44% | 1,335,200 |
| 2025-12-17 | 142.0 | 142.0 | 137.0 | 139.0 | -1.0 | -0.71% | 2,061,400 |
| 2025-12-16 | 145.0 | 145.0 | 139.0 | 140.0 | -5.0 | -3.45% | 2,469,100 |
| 2025-12-15 | 140.0 | 148.0 | 140.0 | 145.0 | +5.0 | +3.57% | 3,697,700 |
| 2025-12-12 | 140.0 | 144.0 | 139.0 | 140.0 | -1.0 | -0.71% | 1,737,400 |
| 2025-12-11 | 144.0 | 145.0 | 141.0 | 141.0 | -5.0 | -3.42% | 2,043,800 |
| 2025-12-10 | 141.0 | 147.0 | 140.0 | 146.0 | +4.0 | +2.82% | 3,400,200 |
| 2025-12-09 | 137.0 | 142.0 | 137.0 | 142.0 | +3.0 | +2.16% | 2,159,300 |
| 2025-12-08 | 137.0 | 143.0 | 137.0 | 139.0 | +2.0 | +1.46% | 2,294,200 |
| 2025-12-05 | 138.0 | 141.0 | 137.0 | 137.0 | -2.0 | -1.44% | 1,808,500 |
| 2025-12-04 | 134.0 | 140.0 | 134.0 | 139.0 | +5.0 | +3.73% | 2,313,000 |
| 2025-12-03 | 135.0 | 136.0 | 133.0 | 134.0 | -1.0 | -0.74% | 2,692,500 |
| 2025-12-02 | 137.0 | 138.0 | 134.0 | 135.0 | -2.0 | -1.46% | 3,847,400 |
| 2025-12-01 | 141.0 | 142.0 | 137.0 | 137.0 | -7.0 | -4.86% | 2,818,400 |
| 2025-11-28 | 146.0 | 148.0 | 143.0 | 144.0 | -2.0 | -1.37% | 1,856,700 |
| 2025-11-27 | 144.0 | 146.0 | 142.0 | 146.0 | +2.0 | +1.39% | 1,834,500 |
| 2025-11-26 | 138.0 | 144.0 | 138.0 | 144.0 | +8.0 | +5.88% | 4,275,300 |
| 2025-11-25 | 140.0 | 142.0 | 135.0 | 136.0 | -5.0 | -3.55% | 3,655,500 |
| 2025-11-21 | 139.0 | 141.0 | 139.0 | 141.0 | +3.0 | +2.17% | 1,334,900 |
| 2025-11-20 | 138.0 | 142.0 | 138.0 | 138.0 | +2.0 | +1.47% | 2,241,800 |
| 2025-11-19 | 143.0 | 145.0 | 136.0 | 136.0 | -7.0 | -4.90% | 3,348,000 |
| 2025-11-18 | 149.0 | 149.0 | 142.0 | 143.0 | -8.0 | -5.30% | 3,148,900 |
| 2025-11-17 | 150.0 | 152.0 | 148.0 | 151.0 | +1.0 | +0.67% | 2,301,600 |
| 2025-11-14 | 145.0 | 152.0 | 145.0 | 150.0 | +4.0 | +2.74% | 3,428,000 |
| 2025-11-13 | 142.0 | 146.0 | 142.0 | 146.0 | +4.0 | +2.82% | 2,667,200 |
| 2025-11-12 | 134.0 | 144.0 | 134.0 | 142.0 | +7.0 | +5.19% | 5,137,000 |
| 2025-11-11 | 135.0 | 140.0 | 133.0 | 135.0 | -2.0 | -1.46% | 4,506,900 |
| 2025-11-10 | 139.0 | 139.0 | 137.0 | 137.0 | -2.0 | -1.44% | 1,049,500 |
| 2025-11-07 | 146.0 | 146.0 | 132.0 | 139.0 | -8.0 | -5.44% | 7,798,500 |
| 2025-11-06 | 146.0 | 149.0 | 145.0 | 147.0 | +2.0 | +1.38% | 3,335,100 |
| 2025-11-05 | 150.0 | 151.0 | 145.0 | 145.0 | -8.0 | -5.23% | 3,532,600 |
| 2025-11-04 | 149.0 | 155.0 | 147.0 | 153.0 | +3.0 | +2.00% | 3,124,500 |
| 2025-10-31 | 152.0 | 154.0 | 149.0 | 150.0 | -3.0 | -1.96% | 4,332,000 |
| 2025-10-30 | 148.0 | 157.0 | 144.0 | 153.0 | +10.0 | +6.99% | 11,633,900 |
| 2025-10-29 | 145.0 | 146.0 | 142.0 | 143.0 | -1.0 | -0.69% | 1,751,600 |
| 2025-10-28 | 146.0 | 146.0 | 144.0 | 144.0 | -2.0 | -1.37% | 1,660,800 |
| 2025-10-27 | 147.0 | 149.0 | 145.0 | 146.0 | 0.0 | 0.00% | 1,838,600 |
| 2025-10-24 | 152.0 | 153.0 | 146.0 | 146.0 | -6.0 | -3.95% | 2,612,000 |
| 2025-10-23 | 151.0 | 154.0 | 150.0 | 152.0 | -2.0 | -1.30% | 1,870,000 |
| 2025-10-22 | 151.0 | 157.0 | 151.0 | 154.0 | +2.0 | +1.32% | 2,729,300 |
| 2025-10-21 | 152.0 | 154.0 | 151.0 | 152.0 | -1.0 | -0.65% | 2,259,900 |
| 2025-10-20 | 147.0 | 154.0 | 147.0 | 153.0 | +9.0 | +6.25% | 4,117,500 |
| 2025-10-17 | 145.0 | 146.0 | 142.0 | 144.0 | -2.0 | -1.37% | 2,293,000 |
| 2025-10-16 | 147.0 | 147.0 | 144.0 | 146.0 | +1.0 | +0.69% | 1,341,700 |
| 2025-10-15 | 141.0 | 146.0 | 141.0 | 145.0 | +4.0 | +2.84% | 1,940,100 |
| 2025-10-14 | 143.0 | 145.0 | 140.0 | 141.0 | -5.0 | -3.42% | 2,889,200 |
| 2025-10-10 | 145.0 | 147.0 | 144.0 | 146.0 | -1.0 | -0.68% | 1,974,400 |
| 2025-10-09 | 148.0 | 150.0 | 146.0 | 147.0 | -1.0 | -0.68% | 1,907,000 |
| 2025-10-08 | 150.0 | 153.0 | 148.0 | 148.0 | -2.0 | -1.33% | 2,090,400 |
| 2025-10-07 | 148.0 | 152.0 | 148.0 | 150.0 | +1.0 | +0.67% | 2,085,000 |
| 2025-10-06 | 147.0 | 151.0 | 145.0 | 149.0 | +6.0 | +4.20% | 2,717,900 |
| 2025-10-03 | 142.0 | 145.0 | 142.0 | 143.0 | +1.0 | +0.70% | 2,560,200 |
| 2025-10-02 | 144.0 | 146.0 | 142.0 | 142.0 | -2.0 | -1.39% | 2,041,300 |
| 2025-10-01 | 146.0 | 146.0 | 143.0 | 144.0 | -2.0 | -1.37% | 2,384,200 |
| 2025-09-30 | 149.0 | 150.0 | 146.0 | 146.0 | -3.0 | -2.01% | 1,919,400 |
| 2025-09-29 | 154.0 | 154.0 | 149.0 | 149.0 | -4.0 | -2.61% | 2,308,600 |
| 2025-09-26 | 150.0 | 154.0 | 148.0 | 153.0 | +2.0 | +1.32% | 2,876,000 |
| 2025-09-25 | 150.0 | 151.0 | 148.0 | 151.0 | +2.0 | +1.34% | 1,813,300 |
| 2025-09-24 | 150.0 | 151.0 | 146.0 | 149.0 | 0.0 | 0.00% | 2,211,800 |
| 2025-09-22 | 151.0 | 152.0 | 149.0 | 149.0 | -1.0 | -0.67% | 1,722,700 |
| 2025-09-19 | 148.0 | 152.0 | 147.0 | 150.0 | +2.0 | +1.35% | 2,949,200 |
| 2025-09-18 | 149.0 | 150.0 | 147.0 | 148.0 | -1.0 | -0.67% | 1,505,700 |
| 2025-09-17 | 144.0 | 150.0 | 143.0 | 149.0 | +4.0 | +2.76% | 2,851,000 |
| 2025-09-16 | 143.0 | 146.0 | 142.0 | 145.0 | +2.0 | +1.40% | 1,840,000 |
| 2025-09-12 | 143.0 | 144.0 | 142.0 | 143.0 | — | — | 1,615,100 |
直近120営業日分を表示