6472東証P貸借
業種 機械
ＮＴＮ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 330.8 (24/06/03) | 253.3 (24/01/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 330.8 (24/06/03) | 253.3 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 305.7 | 309.9 | 305.4 | 307.3 | -0.3 | -0.1 | 3,945,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 311.5 | 311.5 | 306.6 | 307.6 | -3.9 | -1.3 | 2,491,300 |
| 6/12 | 312.0 | 314.8 | 308.8 | 311.5 | +0.7 | +0.2 | 3,493,700 |
| 6/11 | 316.8 | 317.9 | 310.6 | 310.8 | -6.6 | -2.1 | 3,148,100 |
| 6/10 | 314.8 | 318.1 | 312.7 | 317.4 | +4.4 | +1.4 | 2,911,200 |
| 6/7 | 313.0 | 315.8 | 312.0 | 313.0 | +0.5 | +0.2 | 2,670,000 |
| 6/6 | 319.0 | 319.5 | 311.1 | 312.5 | -4.9 | -1.5 | 3,226,400 |
| 6/5 | 323.0 | 324.4 | 317.0 | 317.4 | -10.8 | -3.3 | 5,802,500 |
| 6/4 | 328.3 | 329.1 | 323.6 | 328.2 | -2.2 | -0.7 | 6,982,500 |
| 6/3 | 325.0 | 330.8 | 320.7 | 330.4 | +10.4 | +3.3 | 11,491,000 |
| 5/31 | 306.9 | 323.8 | 306.9 | 320.0 | +15.2 | +5.0 | 13,982,800 |
| 5/30 | 299.7 | 305.5 | 296.5 | 304.8 | +3.0 | +1.0 | 7,529,200 |
| 5/29 | 305.0 | 305.7 | 301.8 | 301.8 | -3.5 | -1.2 | 2,221,200 |
| 5/28 | 304.0 | 307.8 | 303.8 | 305.3 | +2.3 | +0.8 | 2,742,700 |
| 5/27 | 303.8 | 303.8 | 299.9 | 303.0 | +0.9 | +0.3 | 1,955,400 |
| 5/24 | 299.1 | 303.9 | 297.4 | 302.1 | -0.5 | -0.2 | 2,584,800 |
| 5/23 | 301.3 | 303.1 | 299.8 | 302.6 | +1.3 | +0.4 | 3,896,400 |
| 5/22 | 300.3 | 304.3 | 300.3 | 301.3 | -1.6 | -0.5 | 4,332,800 |
| 5/21 | 306.1 | 314.4 | 302.8 | 302.9 | -0.1 | +0.0 | 9,115,600 |
| 5/20 | 307.6 | 309.9 | 301.7 | 303.0 | -2.3 | -0.8 | 3,729,900 |
| 5/17 | 300.9 | 307.7 | 300.7 | 305.3 | +1.5 | +0.5 | 5,123,900 |
| 5/16 | 310.5 | 310.6 | 295.9 | 303.8 | -7.6 | -2.4 | 9,943,500 |
| 5/15 | 310.0 | 320.0 | 309.4 | 311.4 | +9.1 | +3.0 | 11,401,000 |
| 5/14 | 307.3 | 308.8 | 300.6 | 302.3 | -5.0 | -1.6 | 5,034,300 |
| 5/13 | 308.9 | 311.8 | 306.7 | 307.3 | -0.7 | -0.2 | 4,258,100 |
| 5/10 | 312.0 | 313.7 | 306.9 | 308.0 | -3.3 | -1.1 | 4,647,000 |
| 5/9 | 311.5 | 313.6 | 306.5 | 311.3 | +2.1 | +0.7 | 2,896,400 |
| 5/8 | 309.0 | 310.0 | 303.9 | 309.2 | -1.2 | -0.4 | 5,159,700 |
| 5/7 | 310.0 | 312.2 | 307.5 | 310.4 | +3.1 | +1.0 | 3,149,900 |
| 5/2 | 307.4 | 310.1 | 306.1 | 307.3 | +0.1 | +0.0 | 3,831,100 |
| 5/1 | 306.8 | 308.8 | 302.6 | 307.2 | -6.8 | -2.2 | 6,703,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて