ＮＴＴ
9432プライム/情報･通信業/NTT,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 | 156.0 | 157.8 | 154.7 | 154.7 | -1.0 | -0.64% | 306,240,100 |
| 2026-03-12 | 155.7 | 155.7 | 153.8 | 155.7 | +0.2 | +0.13% | 266,873,000 |
| 2026-03-11 | 154.3 | 155.6 | 153.4 | 155.5 | +1.4 | +0.91% | 253,772,500 |
| 2026-03-10 | 154.0 | 154.2 | 152.4 | 154.1 | +0.1 | +0.06% | 259,545,500 |
| 2026-03-09 | 150.5 | 154.0 | 150.1 | 154.0 | +2.9 | +1.92% | 351,767,100 |
| 2026-03-06 | 150.4 | 151.7 | 150.3 | 151.1 | +0.9 | +0.60% | 191,096,900 |
| 2026-03-05 | 152.1 | 152.2 | 150.2 | 150.2 | -1.0 | -0.66% | 282,065,500 |
| 2026-03-04 | 150.7 | 151.6 | 150.2 | 151.2 | -0.9 | -0.59% | 344,506,600 |
| 2026-03-03 | 152.0 | 152.6 | 151.0 | 152.1 | -0.2 | -0.13% | 220,942,300 |
| 2026-03-02 | 152.5 | 152.7 | 151.7 | 152.3 | -1.0 | -0.65% | 197,437,300 |
| 2026-02-27 | 152.5 | 153.3 | 152.3 | 153.3 | +1.2 | +0.79% | 232,615,700 |
| 2026-02-26 | 152.0 | 153.4 | 151.7 | 152.1 | +1.2 | +0.80% | 215,128,700 |
| 2026-02-25 | 151.8 | 151.9 | 150.7 | 150.9 | +0.1 | +0.07% | 227,863,000 |
| 2026-02-24 | 152.0 | 152.0 | 150.5 | 150.8 | -0.2 | -0.13% | 231,468,300 |
| 2026-02-20 | 152.6 | 152.7 | 151.0 | 151.0 | -1.5 | -0.98% | 255,358,500 |
| 2026-02-19 | 153.0 | 153.1 | 152.3 | 152.5 | -0.5 | -0.33% | 196,333,000 |
| 2026-02-18 | 153.6 | 153.7 | 153.0 | 153.0 | -0.1 | -0.07% | 164,784,200 |
| 2026-02-17 | 154.8 | 154.9 | 153.1 | 153.1 | -1.1 | -0.71% | 169,564,300 |
| 2026-02-16 | 154.8 | 154.9 | 153.6 | 154.2 | -0.4 | -0.26% | 151,538,700 |
| 2026-02-13 | 154.5 | 155.8 | 154.2 | 154.6 | +1.2 | +0.78% | 265,212,000 |
| 2026-02-12 | 154.0 | 154.5 | 153.2 | 153.4 | -0.4 | -0.26% | 225,704,400 |
| 2026-02-10 | 153.1 | 153.9 | 152.3 | 153.8 | +1.3 | +0.85% | 254,696,400 |
| 2026-02-09 | 153.0 | 154.5 | 152.5 | 152.5 | 0.0 | 0.00% | 261,880,900 |
| 2026-02-06 | 154.7 | 155.8 | 152.5 | 152.5 | -2.0 | -1.29% | 280,506,700 |
| 2026-02-05 | 154.7 | 156.1 | 152.3 | 154.5 | +1.1 | +0.72% | 403,286,600 |
| 2026-02-04 | 156.0 | 156.1 | 153.4 | 153.4 | -2.9 | -1.86% | 297,784,800 |
| 2026-02-03 | 156.8 | 157.4 | 155.9 | 156.3 | +0.1 | +0.06% | 192,072,100 |
| 2026-02-02 | 156.7 | 157.2 | 155.8 | 156.2 | +1.3 | +0.84% | 201,792,800 |
| 2026-01-30 | 154.8 | 155.6 | 153.9 | 154.9 | +1.6 | +1.04% | 197,800,500 |
| 2026-01-29 | 154.0 | 154.2 | 152.7 | 153.3 | -1.3 | -0.84% | 263,252,200 |
| 2026-01-28 | 155.0 | 155.1 | 154.0 | 154.6 | -0.6 | -0.39% | 182,666,500 |
| 2026-01-27 | 157.8 | 157.9 | 155.2 | 155.2 | -1.7 | -1.08% | 266,984,600 |
| 2026-01-26 | 157.5 | 157.5 | 155.9 | 156.9 | -0.6 | -0.38% | 185,645,300 |
| 2026-01-23 | 157.2 | 157.5 | 156.2 | 157.5 | +1.3 | +0.83% | 196,541,500 |
| 2026-01-22 | 159.0 | 159.0 | 156.2 | 156.2 | -1.1 | -0.70% | 240,689,800 |
| 2026-01-21 | 159.8 | 160.1 | 157.2 | 157.3 | -2.9 | -1.81% | 211,897,800 |
| 2026-01-20 | 158.0 | 160.2 | 157.8 | 160.2 | +2.0 | +1.26% | 209,981,400 |
| 2026-01-19 | 157.6 | 158.7 | 157.5 | 158.2 | +1.1 | +0.70% | 170,808,200 |
| 2026-01-16 | 158.7 | 159.0 | 157.1 | 157.1 | -2.4 | -1.50% | 236,509,300 |
| 2026-01-15 | 158.6 | 160.2 | 158.0 | 159.5 | +0.5 | +0.31% | 232,520,900 |
| 2026-01-14 | 158.7 | 159.3 | 158.1 | 159.0 | +0.4 | +0.25% | 161,589,900 |
| 2026-01-13 | 159.9 | 160.4 | 158.6 | 158.6 | -0.5 | -0.31% | 233,019,600 |
| 2026-01-09 | 157.8 | 159.4 | 157.7 | 159.1 | +1.3 | +0.82% | 129,385,500 |
| 2026-01-08 | 158.5 | 158.8 | 157.1 | 157.8 | -1.4 | -0.88% | 181,215,400 |
| 2026-01-07 | 159.4 | 159.6 | 158.6 | 159.2 | -1.5 | -0.93% | 172,362,400 |
| 2026-01-06 | 159.5 | 161.2 | 159.2 | 160.7 | +1.2 | +0.75% | 191,878,700 |
| 2026-01-05 | 157.9 | 160.2 | 157.8 | 159.5 | +1.8 | +1.14% | 195,773,400 |
| 2025-12-30 | 158.9 | 158.9 | 157.7 | 157.7 | -0.9 | -0.57% | 131,301,300 |
| 2025-12-29 | 159.0 | 159.1 | 157.5 | 158.6 | -0.2 | -0.13% | 143,787,600 |
| 2025-12-26 | 157.4 | 158.9 | 157.2 | 158.8 | +2.1 | +1.34% | 152,244,900 |
| 2025-12-25 | 156.5 | 157.0 | 156.2 | 156.7 | +0.4 | +0.26% | 78,061,000 |
| 2025-12-24 | 156.0 | 156.3 | 155.3 | 156.3 | 0.0 | 0.00% | 101,923,100 |
| 2025-12-23 | 154.7 | 156.3 | 154.3 | 156.3 | +1.6 | +1.03% | 107,011,400 |
| 2025-12-22 | 157.3 | 157.6 | 154.7 | 154.7 | -2.3 | -1.46% | 159,514,200 |
| 2025-12-19 | 157.0 | 157.4 | 156.3 | 157.0 | +0.3 | +0.19% | 227,272,800 |
| 2025-12-18 | 155.5 | 156.7 | 155.4 | 156.7 | +1.8 | +1.16% | 164,254,600 |
| 2025-12-17 | 154.5 | 155.0 | 153.8 | 154.9 | -0.2 | -0.13% | 147,061,100 |
| 2025-12-16 | 155.0 | 155.7 | 154.2 | 155.1 | -0.3 | -0.19% | 163,048,600 |
| 2025-12-15 | 155.8 | 156.2 | 155.1 | 155.4 | -0.1 | -0.06% | 152,411,100 |
| 2025-12-12 | 155.1 | 155.7 | 154.7 | 155.5 | +0.4 | +0.26% | 226,857,800 |
| 2025-12-11 | 155.7 | 156.4 | 154.8 | 155.1 | -0.6 | -0.39% | 139,592,500 |
| 2025-12-10 | 154.9 | 156.3 | 154.4 | 155.7 | +1.9 | +1.24% | 171,518,100 |
| 2025-12-09 | 154.3 | 154.4 | 153.1 | 153.8 | -0.5 | -0.32% | 144,818,000 |
| 2025-12-08 | 154.1 | 154.4 | 153.4 | 154.3 | +0.4 | +0.26% | 133,729,600 |
| 2025-12-05 | 155.0 | 155.2 | 153.9 | 153.9 | -1.7 | -1.09% | 150,705,700 |
| 2025-12-04 | 154.4 | 156.0 | 153.9 | 155.6 | +0.9 | +0.58% | 165,080,500 |
| 2025-12-03 | 155.8 | 156.1 | 154.5 | 154.7 | -1.0 | -0.64% | 166,641,000 |
| 2025-12-02 | 156.4 | 156.8 | 155.5 | 155.7 | -0.1 | -0.06% | 143,212,500 |
| 2025-12-01 | 156.0 | 156.2 | 154.7 | 155.8 | 0.0 | 0.00% | 146,054,400 |
| 2025-11-28 | 154.7 | 155.8 | 154.4 | 155.8 | +1.4 | +0.91% | 130,324,000 |
| 2025-11-27 | 155.9 | 156.1 | 154.3 | 154.4 | -0.9 | -0.58% | 123,985,700 |
| 2025-11-26 | 153.4 | 155.8 | 153.0 | 155.3 | +2.9 | +1.90% | 201,593,600 |
| 2025-11-25 | 152.4 | 152.8 | 151.7 | 152.4 | -1.8 | -1.17% | 187,110,600 |
| 2025-11-21 | 152.7 | 154.2 | 152.7 | 154.2 | +1.6 | +1.05% | 217,097,900 |
| 2025-11-20 | 152.9 | 153.3 | 152.4 | 152.6 | +0.1 | +0.07% | 143,566,300 |
| 2025-11-19 | 152.1 | 153.3 | 152.0 | 152.5 | -0.3 | -0.20% | 158,481,900 |
| 2025-11-18 | 153.0 | 153.0 | 151.6 | 152.8 | -0.3 | -0.20% | 177,417,400 |
| 2025-11-17 | 151.2 | 153.1 | 150.7 | 153.1 | +1.9 | +1.26% | 174,819,200 |
| 2025-11-14 | 150.8 | 151.2 | 150.5 | 151.2 | +0.4 | +0.27% | 202,593,200 |
| 2025-11-13 | 152.1 | 152.2 | 150.7 | 150.8 | -1.6 | -1.05% | 261,305,300 |
| 2025-11-12 | 152.5 | 154.8 | 152.2 | 152.4 | 0.0 | 0.00% | 277,196,400 |
| 2025-11-11 | 151.5 | 152.4 | 150.7 | 152.4 | +1.0 | +0.66% | 193,568,800 |
| 2025-11-10 | 151.1 | 151.7 | 150.6 | 151.4 | +0.2 | +0.13% | 212,208,700 |
| 2025-11-07 | 150.6 | 151.9 | 150.5 | 151.2 | +0.5 | +0.33% | 220,967,900 |
| 2025-11-06 | 151.0 | 152.1 | 150.6 | 150.7 | +0.5 | +0.33% | 309,187,700 |
| 2025-11-05 | 154.1 | 154.5 | 150.2 | 150.2 | -5.2 | -3.35% | 480,883,500 |
| 2025-11-04 | 158.6 | 162.2 | 155.0 | 155.4 | -3.0 | -1.89% | 359,452,400 |
| 2025-10-31 | 159.8 | 160.2 | 158.3 | 158.4 | +0.3 | +0.19% | 176,823,800 |
| 2025-10-30 | 158.3 | 158.6 | 157.5 | 158.1 | -1.0 | -0.63% | 509,301,900 |
| 2025-10-29 | 159.6 | 160.0 | 158.8 | 159.1 | -1.3 | -0.81% | 153,175,700 |
| 2025-10-28 | 161.9 | 162.0 | 160.3 | 160.4 | -2.1 | -1.29% | 162,104,000 |
| 2025-10-27 | 161.0 | 162.7 | 160.8 | 162.5 | +2.7 | +1.69% | 168,941,500 |
| 2025-10-24 | 160.1 | 160.4 | 159.2 | 159.8 | +0.1 | +0.06% | 123,700,500 |
| 2025-10-23 | 159.8 | 160.6 | 158.7 | 159.7 | -0.1 | -0.06% | 145,429,600 |
| 2025-10-22 | 160.4 | 161.2 | 159.2 | 159.8 | -0.3 | -0.19% | 301,907,400 |
| 2025-10-21 | 159.2 | 160.1 | 158.7 | 160.1 | +1.1 | +0.69% | 179,050,900 |
| 2025-10-20 | 159.0 | 160.5 | 158.5 | 159.0 | +0.7 | +0.44% | 225,384,000 |
| 2025-10-17 | 156.2 | 158.6 | 155.9 | 158.3 | +2.3 | +1.47% | 211,294,100 |
| 2025-10-16 | 154.4 | 156.3 | 154.1 | 156.0 | +2.5 | +1.63% | 183,314,000 |
| 2025-10-15 | 153.0 | 153.6 | 152.6 | 153.5 | +1.3 | +0.85% | 141,962,600 |
| 2025-10-14 | 151.6 | 152.2 | 150.6 | 152.2 | -0.6 | -0.39% | 261,608,200 |
| 2025-10-10 | 153.1 | 153.6 | 152.5 | 152.8 | -0.2 | -0.13% | 215,395,800 |
| 2025-10-09 | 153.3 | 153.7 | 152.7 | 153.0 | -0.8 | -0.52% | 190,625,800 |
| 2025-10-08 | 155.4 | 156.2 | 153.8 | 153.8 | -1.3 | -0.84% | 207,731,700 |
| 2025-10-07 | 156.2 | 156.4 | 154.4 | 155.1 | -1.1 | -0.70% | 240,888,100 |
| 2025-10-06 | 157.8 | 157.8 | 156.0 | 156.2 | +1.6 | +1.03% | 195,874,900 |
| 2025-10-03 | 153.3 | 155.1 | 153.2 | 154.6 | +1.7 | +1.11% | 127,111,200 |
| 2025-10-02 | 154.8 | 154.9 | 152.7 | 152.9 | -1.9 | -1.23% | 182,195,000 |
| 2025-10-01 | 155.3 | 155.5 | 154.0 | 154.8 | +0.1 | +0.06% | 185,343,700 |
| 2025-09-30 | 155.6 | 156.1 | 154.3 | 154.7 | -0.7 | -0.45% | 163,886,200 |
| 2025-09-29 | 157.7 | 157.8 | 155.4 | 155.4 | -3.7 | -2.33% | 196,957,400 |
| 2025-09-26 | 157.8 | 159.1 | 156.8 | 159.1 | +0.8 | +0.51% | 202,832,600 |
| 2025-09-25 | 158.6 | 159.1 | 158.1 | 158.3 | +0.4 | +0.25% | 164,130,600 |
| 2025-09-24 | 158.2 | 158.7 | 157.6 | 157.9 | -0.3 | -0.19% | 179,168,100 |
| 2025-09-22 | 158.2 | 159.2 | 158.1 | 158.2 | +0.2 | +0.13% | 140,157,800 |
| 2025-09-19 | 159.9 | 160.2 | 158.0 | 158.0 | -1.9 | -1.19% | 318,034,200 |
| 2025-09-18 | 160.7 | 161.0 | 159.6 | 159.9 | -1.1 | -0.68% | 156,120,500 |
| 2025-09-17 | 160.5 | 161.2 | 159.7 | 161.0 | 0.0 | 0.00% | 151,268,500 |
| 2025-09-16 | 160.4 | 161.7 | 160.0 | 161.0 | -0.5 | -0.31% | 135,660,000 |
| 2025-09-12 | 162.3 | 162.5 | 160.9 | 161.5 | — | — | 151,163,700 |
直近120営業日分を表示