！決算発表予定日 2024/05/14
6472東証P貸借
業種 機械
ＮＴＮ 株価時系列データ
PTS
307.4
円
(12:42)
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 |
|---|---|
| 346.0 (23/05/09) | 253.3 (24/01/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 326.1 (24/03/21) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 307.4 | 310.1 | 306.1 | 307.6 | +0.4 | +0.1 | 2,200,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 307.3 | 312.4 | 306.6 | 312.4 | +6.9 | +2.3 | 4,067,800 |
| 3/15 | 302.7 | 307.3 | 301.6 | 305.5 | +2.7 | +0.9 | 5,703,600 |
| 3/14 | 299.4 | 303.0 | 296.6 | 302.8 | +4.8 | +1.6 | 4,321,100 |
| 3/13 | 304.7 | 307.6 | 298.0 | 298.0 | -4.6 | -1.5 | 6,423,900 |
| 3/12 | 295.0 | 302.7 | 294.3 | 302.6 | +3.4 | +1.1 | 5,937,400 |
| 3/11 | 306.0 | 306.0 | 296.2 | 299.2 | -10.8 | -3.5 | 8,184,300 |
| 3/8 | 311.0 | 314.1 | 308.2 | 310.0 | -1.9 | -0.6 | 5,852,400 |
| 3/7 | 318.9 | 319.9 | 310.8 | 311.9 | -5.7 | -1.8 | 6,827,000 |
| 3/6 | 313.1 | 321.1 | 313.0 | 317.6 | 0 | 0.0 | 4,820,100 |
| 3/5 | 312.9 | 318.0 | 311.0 | 317.6 | +4.0 | +1.3 | 7,026,200 |
| 3/4 | 323.0 | 323.0 | 313.0 | 313.6 | -9.6 | -3.0 | 9,886,600 |
| 3/1 | 318.1 | 324.9 | 317.6 | 323.2 | +5.8 | +1.8 | 9,717,500 |
| 2/29 | 310.1 | 319.3 | 308.5 | 317.4 | +6.7 | +2.2 | 10,547,800 |
| 2/28 | 305.7 | 312.9 | 304.8 | 310.7 | +7.0 | +2.3 | 9,501,000 |
| 2/27 | 299.9 | 305.5 | 298.0 | 303.7 | +4.2 | +1.4 | 6,246,100 |
| 2/26 | 298.5 | 304.3 | 298.0 | 299.5 | +3.5 | +1.2 | 9,621,100 |
| 2/22 | 297.0 | 297.6 | 293.3 | 296.0 | +1.7 | +0.6 | 5,831,400 |
| 2/21 | 295.9 | 296.0 | 290.5 | 294.3 | -0.5 | -0.2 | 4,864,500 |
| 2/20 | 289.3 | 295.5 | 288.7 | 294.8 | +5.8 | +2.0 | 7,290,800 |
| 2/19 | 287.3 | 289.1 | 285.0 | 289.0 | +1.6 | +0.6 | 4,833,700 |
| 2/16 | 285.0 | 288.2 | 283.4 | 287.4 | +4.9 | +1.7 | 7,097,900 |
| 2/15 | 284.9 | 288.2 | 278.9 | 282.5 | +1.3 | +0.5 | 5,438,100 |
| 2/14 | 284.6 | 284.9 | 278.8 | 281.2 | -5.0 | -1.8 | 4,995,500 |
| 2/13 | 284.5 | 286.8 | 281.2 | 286.2 | +5.6 | +2.0 | 4,999,800 |
| 2/9 | 282.2 | 286.0 | 279.0 | 280.6 | -0.8 | -0.3 | 5,643,900 |
| 2/8 | 282.0 | 283.3 | 277.6 | 281.4 | -2.0 | -0.7 | 4,136,700 |
| 2/7 | 285.0 | 289.4 | 281.9 | 283.4 | +4.1 | +1.5 | 10,913,900 |
| 2/6 | 277.0 | 281.5 | 275.6 | 279.3 | +1.2 | +0.4 | 7,086,800 |
| 2/5 | 270.0 | 279.4 | 269.8 | 278.1 | +11.0 | +4.1 | 15,175,200 |
| 2/2 | 266.1 | 270.7 | 264.7 | 267.1 | +1.7 | +0.6 | 7,987,900 |
▶︎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