NTT Inc (9432)

9432
🏛️ 일본 →
155.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 172.10 173.40 170.90 172.30 147.8M
2023-12-28 172.40 173.90 171.50 171.90 116.9M
2023-12-27 171.20 172.00 171.00 171.60 114.4M
2023-12-26 171.40 171.50 169.90 170.80 104.9M
2023-12-25 172.30 172.60 171.10 171.30 57.8M
2023-12-22 170.60 172.40 170.60 171.90 127.0M
2023-12-21 169.60 171.00 169.00 170.50 134.1M
2023-12-20 167.80 169.90 167.70 169.30 167.6M
2023-12-19 169.50 169.90 167.50 169.00 211.5M
2023-12-18 169.70 169.80 168.40 168.90 173.4M
2023-12-15 170.00 170.90 169.30 169.80 221.8M
2023-12-14 171.60 171.80 170.30 170.30 150.9M
2023-12-13 173.10 173.70 171.90 171.90 114.9M
2023-12-12 171.60 173.20 171.40 171.90 126.3M
2023-12-11 171.30 172.00 171.00 172.00 109.5M
2023-12-08 171.60 172.40 170.50 170.50 212.6M
2023-12-07 171.20 172.80 171.00 172.60 147.5M
2023-12-06 171.80 173.70 171.30 173.30 142.1M
2023-12-05 171.30 171.50 170.50 170.80 141.3M
2023-12-04 172.60 172.70 171.50 171.50 135.2M
2023-12-01 174.00 174.10 172.70 173.20 146.4M
2023-11-30 172.00 173.10 171.40 173.10 201.2M
2023-11-29 173.10 173.20 172.00 172.00 110.8M
2023-11-28 173.30 174.30 172.40 173.30 104.5M
2023-11-27 172.90 174.20 172.50 173.30 125.4M
2023-11-24 174.00 174.20 172.30 172.40 122.5M
2023-11-22 173.10 174.70 172.70 173.10 96.9M
2023-11-21 173.20 174.40 172.80 173.90 109.3M
2023-11-20 175.40 175.50 173.50 173.50 113.2M
2023-11-17 173.10 175.40 172.90 175.40 119.1M
2023-11-16 171.90 173.40 171.80 172.00 111.3M
2023-11-15 174.80 175.10 171.80 172.20 154.8M
2023-11-14 175.60 176.00 174.30 174.80 88.0M
2023-11-13 173.40 174.30 172.60 174.10 113.9M
2023-11-10 169.10 173.70 169.10 172.80 157.8M
2023-11-09 168.50 170.70 167.80 169.70 167.4M
2023-11-08 171.80 172.90 168.00 168.30 303.0M
2023-11-07 177.00 178.50 173.60 174.90 199.0M
2023-11-06 178.20 179.20 176.90 176.90 198.9M
2023-11-02 178.60 179.50 177.50 177.60 127.5M
2023-11-01 177.30 178.80 176.80 178.30 176.6M
2023-10-31 176.20 177.80 174.80 176.80 200.6M
2023-10-30 173.50 174.20 172.40 173.70 588.9M
2023-10-27 173.70 176.00 173.70 175.40 128.7M
2023-10-26 174.70 174.70 172.70 173.50 130.4M
2023-10-25 173.90 175.70 173.60 174.80 125.0M
2023-10-24 173.30 174.10 171.40 173.50 137.8M
2023-10-23 173.50 174.10 172.80 173.30 111.4M
2023-10-20 172.90 174.50 172.60 173.60 102.7M
2023-10-19 171.50 173.70 171.40 173.30 118.3M
2023-10-18 173.00 173.30 171.60 172.30 117.9M
2023-10-17 172.10 174.00 172.00 173.40 111.9M
2023-10-16 175.00 175.30 171.80 172.20 149.3M
2023-10-13 175.90 177.00 175.30 175.90 132.5M
2023-10-12 177.00 177.10 175.00 175.90 153.0M
2023-10-11 176.10 177.40 175.90 176.30 137.0M
2023-10-10 173.40 177.90 173.40 176.50 174.3M
2023-10-06 174.00 175.10 172.50 173.10 172.9M
2023-10-05 172.00 175.30 172.00 174.00 170.8M
2023-10-04 173.00 173.80 170.80 171.30 193.5M
2023-10-03 174.90 175.40 173.10 175.00 152.8M
2023-10-02 176.60 178.60 175.00 175.00 181.4M
2023-09-29 179.80 180.50 176.10 176.60 223.7M
2023-09-28 181.30 182.40 178.50 179.10 220.1M
2023-09-27 181.50 183.40 180.30 183.20 195.5M
2023-09-26 182.00 182.00 180.50 181.30 150.3M
2023-09-25 181.70 182.30 181.00 181.50 134.4M
2023-09-22 179.30 181.50 178.90 181.20 189.0M
2023-09-21 179.50 181.90 179.40 180.00 171.8M
2023-09-20 180.50 181.60 180.10 180.60 188.7M
2023-09-19 178.00 181.00 177.40 181.00 205.5M
2023-09-15 175.60 180.00 175.10 179.10 270.8M
2023-09-14 175.00 175.60 174.30 174.60 176.2M
2023-09-13 172.90 174.90 172.40 174.30 154.6M
2023-09-12 171.60 173.00 171.30 172.90 123.0M
2023-09-11 172.10 172.40 170.40 171.10 118.2M
2023-09-08 170.40 172.90 170.30 171.30 213.0M
2023-09-07 168.90 172.10 168.80 171.60 189.4M
2023-09-06 167.90 169.30 167.40 169.10 122.6M
2023-09-05 169.00 169.50 167.50 168.00 150.4M
2023-09-04 168.10 169.50 167.90 169.30 129.8M
2023-09-01 167.80 169.50 167.40 168.60 133.1M
2023-08-31 167.70 168.80 167.10 168.30 172.2M
2023-08-30 166.90 168.30 166.60 167.60 163.1M
2023-08-29 166.80 167.20 165.80 166.50 111.2M
2023-08-28 166.10 166.90 165.80 166.50 89.9M
2023-08-25 165.00 165.60 163.90 165.10 89.5M
2023-08-24 164.10 166.00 164.00 165.60 105.9M
2023-08-23 163.00 164.30 162.80 164.30 76.0M
2023-08-22 162.00 163.40 161.30 163.40 92.0M
2023-08-21 162.20 163.20 161.50 161.70 107.2M
2023-08-18 162.10 162.60 161.30 162.30 103.9M
2023-08-17 163.00 164.10 162.60 163.20 90.4M
2023-08-16 163.50 163.70 162.40 162.90 99.3M
2023-08-15 164.70 165.00 163.60 164.00 113.0M
2023-08-14 164.70 165.80 164.00 164.20 134.4M
2023-08-10 163.70 164.30 161.60 163.60 167.0M
2023-08-09 162.10 164.10 161.10 162.90 179.5M
2023-08-08 160.40 162.40 160.10 161.80 125.8M
2023-08-07 158.00 160.40 158.00 160.00 124.1M
2023-08-04 159.70 160.10 157.60 158.50 155.7M
2023-08-03 160.00 160.10 159.00 159.20 162.8M
2023-08-02 161.00 161.80 160.10 160.30 151.8M
2023-08-01 162.80 162.80 161.70 162.30 118.1M
2023-07-31 162.50 164.30 162.20 162.90 170.1M
2023-07-28 160.20 160.90 159.10 160.60 248.4M
2023-07-27 160.70 161.90 160.10 160.80 124.3M
2023-07-26 162.00 162.40 160.00 160.80 216.4M
2023-07-25 169.00 169.10 162.50 163.00 262.1M
2023-07-24 166.10 168.00 166.00 167.40 89.7M
2023-07-21 165.00 167.20 164.70 165.10 154.9M
2023-07-20 164.00 164.90 163.10 163.60 98.2M
2023-07-19 162.80 163.60 161.90 162.50 100.7M
2023-07-18 161.30 163.60 161.00 161.50 93.1M
2023-07-14 162.00 164.20 161.20 162.50 111.2M
2023-07-13 163.00 163.70 161.70 163.10 94.6M
2023-07-12 163.50 164.50 162.70 163.00 131.2M
2023-07-11 166.20 166.30 163.00 163.00 184.4M
2023-07-10 166.30 168.30 166.20 166.90 153.2M
2023-07-07 165.60 167.60 164.60 166.20 198.8M
2023-07-06 167.70 168.00 165.80 167.00 157.5M
2023-07-05 169.60 169.90 168.00 168.70 141.2M
2023-07-04 171.00 171.20 169.30 169.70 150.8M
2023-07-03 172.00 173.40 170.80 171.20 160.6M
2023-06-30 172.70 172.70 167.50 170.50 224.3M
2023-06-29 178.90 178.90 169.00 171.20 264.1M
2023-06-28 169.76 177.08 169.64 176.20 537.1M
2023-06-27 165.44 167.96 165.12 167.44 202.0M
2023-06-26 165.08 166.64 164.32 165.28 174.2M
2023-06-23 166.88 166.92 164.36 164.80 193.7M
2023-06-22 165.04 166.92 165.00 165.48 178.4M
2023-06-21 163.00 165.00 162.64 164.60 172.5M
2023-06-20 163.00 163.20 162.08 162.48 176.8M
2023-06-19 164.40 164.40 162.76 163.60 148.1M
2023-06-16 163.12 163.80 162.04 163.32 266.0M
2023-06-15 164.00 165.36 163.24 163.24 216.5M
2023-06-14 163.68 164.80 163.28 163.96 223.3M
2023-06-13 163.60 165.76 163.48 164.40 206.3M
2023-06-12 166.20 166.32 164.48 164.72 140.8M
2023-06-09 163.80 166.60 162.72 165.32 272.6M
2023-06-08 164.04 165.04 162.04 162.32 179.1M
2023-06-07 165.56 166.76 163.60 164.28 226.0M
2023-06-06 161.72 165.52 161.48 165.20 150.0M
2023-06-05 162.52 163.16 161.84 162.56 157.8M
2023-06-02 160.00 161.80 159.48 161.60 151.0M
2023-06-01 159.84 160.48 158.80 159.64 166.3M
2023-05-31 160.00 160.56 158.00 158.20 309.4M
2023-05-30 161.80 162.40 160.60 160.60 166.2M
2023-05-29 163.60 164.08 162.56 162.76 142.1M
2023-05-26 164.24 164.76 163.12 163.12 164.5M
2023-05-25 164.04 165.56 164.00 164.76 134.1M
2023-05-24 165.00 165.88 164.64 165.24 152.9M
2023-05-23 168.68 169.00 165.40 166.72 198.8M
2023-05-22 164.00 168.28 163.80 168.16 155.7M
2023-05-19 166.00 166.12 164.48 164.96 136.5M
2023-05-18 167.00 167.72 166.04 166.20 163.1M
2023-05-17 166.76 167.60 165.84 166.68 180.4M
2023-05-16 170.00 171.16 166.44 166.44 294.8M
2023-05-15 168.32 173.36 167.52 167.96 390.8M
2023-05-12 168.40 169.92 161.56 164.32 329.8M
2023-05-11 167.64 168.32 167.08 167.56 92.5M
2023-05-10 169.00 169.32 167.40 167.60 104.4M
2023-05-09 166.96 169.20 166.96 168.68 110.6M
2023-05-08 166.76 167.80 166.28 167.12 114.6M
2023-05-02 168.04 168.88 167.40 167.40 115.2M
2023-05-01 166.52 167.32 165.96 167.20 87.7M
2023-04-28 164.96 165.96 164.60 165.96 128.6M
2023-04-27 163.60 164.16 162.88 163.96 90.2M
2023-04-26 162.84 164.12 162.80 163.36 121.2M
2023-04-25 162.80 163.88 162.44 163.32 128.1M
2023-04-24 161.44 162.32 161.00 161.60 104.9M
2023-04-21 160.52 161.88 160.32 160.48 79.6M
2023-04-20 160.00 161.28 159.64 160.96 92.1M
2023-04-19 162.00 162.56 161.00 162.00 84.0M
2023-04-18 160.00 162.08 159.80 162.00 125.7M
2023-04-17 159.04 159.40 158.64 158.80 71.1M
2023-04-14 159.28 159.56 158.68 159.56 97.5M
2023-04-13 159.84 160.12 158.84 159.20 95.4M
2023-04-12 159.32 159.80 158.76 159.24 103.1M
2023-04-11 158.00 158.88 157.88 157.88 91.6M
2023-04-10 157.60 158.28 156.64 157.12 61.1M
2023-04-07 158.12 158.12 157.08 157.16 72.5M
2023-04-06 157.48 158.24 156.56 157.56 126.7M
2023-04-05 160.00 160.00 157.72 158.00 111.3M
2023-04-04 158.56 159.92 158.32 159.52 162.4M
2023-04-03 157.96 158.60 156.84 158.60 112.6M
2023-03-31 158.20 159.52 158.08 158.48 176.2M
2023-03-30 160.00 160.40 158.48 159.04 105.2M
2023-03-29 160.60 161.88 159.68 161.88 162.6M
2023-03-28 160.24 160.72 159.60 159.92 91.0M
2023-03-27 159.60 160.48 159.44 159.76 95.1M
2023-03-24 158.80 159.52 158.64 158.76 97.8M
2023-03-23 160.48 160.76 159.52 159.52 126.1M
2023-03-22 160.32 163.24 159.96 161.76 177.4M
2023-03-20 160.24 160.80 159.48 159.68 105.0M
2023-03-17 160.08 160.88 159.68 160.24 143.5M
2023-03-16 155.88 160.68 155.80 160.28 195.3M
2023-03-15 158.40 159.36 157.28 157.88 136.9M
2023-03-14 158.40 158.56 154.80 157.16 186.5M
2023-03-13 159.76 160.08 157.88 158.56 119.9M
2023-03-10 160.60 160.92 159.44 159.44 160.9M
2023-03-09 161.20 162.28 161.00 161.04 119.2M
2023-03-08 160.04 161.08 160.04 160.64 109.6M
2023-03-07 158.28 160.84 158.12 159.72 144.6M
2023-03-06 159.48 159.80 158.84 159.16 101.2M
2023-03-03 157.80 160.08 157.44 159.48 168.6M
2023-03-02 157.20 158.64 156.56 156.72 134.9M
2023-03-01 157.88 158.44 157.00 157.04 97.5M
2023-02-28 158.16 159.08 157.88 157.88 120.2M
2023-02-27 159.60 159.72 158.44 158.64 93.3M
2023-02-24 157.60 159.52 157.56 159.20 139.8M
2023-02-22 158.60 158.88 157.36 158.00 106.0M
2023-02-21 158.88 159.64 158.44 158.60 93.5M
2023-02-20 156.44 159.12 156.24 158.88 124.5M
2023-02-17 154.40 155.76 154.12 155.52 69.1M
2023-02-16 154.36 156.04 154.16 155.56 83.2M
2023-02-15 156.24 156.72 155.28 155.36 87.8M
2023-02-14 154.44 155.68 154.20 155.04 83.3M
2023-02-13 153.68 154.84 153.40 154.40 81.2M
2023-02-10 152.48 154.12 151.24 153.68 166.6M
2023-02-09 154.88 155.52 153.52 153.68 139.4M
2023-02-08 153.64 155.40 153.64 154.88 106.0M
2023-02-07 154.24 154.80 154.00 154.28 105.8M
2023-02-06 153.56 154.24 153.32 153.96 116.9M
2023-02-03 153.60 153.88 152.64 153.20 141.3M
2023-02-02 154.28 154.84 153.64 153.76 116.5M
2023-02-01 155.96 156.56 155.40 155.44 109.9M
2023-01-31 156.80 157.16 155.68 155.68 114.1M
2023-01-30 154.72 155.72 154.40 155.52 104.7M
2023-01-27 155.24 155.92 154.16 155.12 99.8M
2023-01-26 156.80 156.96 156.28 156.28 99.2M
2023-01-25 155.80 156.44 155.36 155.96 97.4M
2023-01-24 153.48 155.92 153.12 155.80 140.2M
2023-01-23 151.80 153.56 151.48 153.20 122.2M
2023-01-20 150.80 152.44 150.44 152.04 115.2M
2023-01-19 149.84 150.52 149.48 150.12 117.5M
2023-01-18 150.20 150.80 148.72 150.44 142.9M
2023-01-17 149.48 150.12 148.64 149.72 110.4M
2023-01-16 149.92 150.84 148.96 149.00 118.8M
2023-01-13 149.24 150.04 149.00 149.60 108.7M
2023-01-12 148.08 149.84 147.88 149.76 108.2M
2023-01-11 148.40 149.68 148.28 149.08 116.4M
2023-01-10 149.00 150.48 147.84 147.84 223.9M
2023-01-06 150.52 150.92 149.60 149.64 143.9M
2023-01-05 151.40 152.28 149.76 150.52 150.5M
2023-01-04 150.48 151.80 150.44 150.48 149.7M