！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
307.7
円
(14:38)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 308.9 | 314.5 | 302.6 | 307.8 | +0.9 | +0.3 | 15,793,400 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 306.9 | +0.9 | 314.1 | 28,821,500 | 923,200 | 4,257,500 | 4.61 |
| 4/19 | 304.1 | -1.2 | 306.0 | 19,727,600 | 817,700 | 4,826,100 | 5.90 |
| 4/12 | 307.7 | +1.2 | 310.5 | 14,599,800 | 836,400 | 5,056,700 | 6.05 |
| 4/5 | 304.0 | -3.1 | 306.8 | 22,928,400 | 862,000 | 5,051,900 | 5.86 |
| 3/29 | 313.7 | -2.5 | 317.9 | 18,036,100 | 906,000 | 4,723,500 | 5.21 |
| 3/22 | 321.8 | +5.3 | 318.1 | 21,426,500 | 807,400 | 4,399,000 | 5.45 |
| 3/15 | 305.5 | -1.5 | 301.2 | 30,570,300 | 1,037,600 | 5,360,000 | 5.17 |
| 3/8 | 310.0 | -4.1 | 314.9 | 34,412,300 | 1,215,000 | 5,244,700 | 4.32 |
| 3/1 | 323.2 | +9.2 | 310.9 | 45,633,500 | 1,228,500 | 4,905,800 | 3.99 |
| 2/22 | 296.0 | +3.0 | 292.5 | 22,820,400 | 1,086,400 | 5,838,300 | 5.37 |
| 2/16 | 287.4 | +2.4 | 284.0 | 22,531,300 | 970,400 | 5,794,700 | 5.97 |
| 2/9 | 280.6 | +5.1 | 280.1 | 42,956,500 | 1,000,300 | 6,784,000 | 6.78 |
| 2/2 | 267.1 | +0.4 | 268.0 | 31,045,000 | 962,600 | 9,204,700 | 9.56 |
| 1/26 | 266.0 | -0.4 | 267.9 | 23,778,300 | 1,121,700 | 9,040,600 | 8.06 |
| 1/19 | 267.0 | -1.9 | 270.8 | 20,594,200 | 1,152,400 | 9,143,800 | 7.93 |
| 1/12 | 272.1 | +2.8 | 270.1 | 21,353,900 | 1,166,500 | 8,642,500 | 7.41 |
| 1/5 | 264.8 | +1.9 | 263.0 | 13,764,100 | ー | ー | ー |
| 12/29 | 260.0 | +0.4 | 258.5 | 19,480,400 | 1,134,800 | 9,722,800 | 8.57 |
| 12/22 | 259.0 | -0.7 | 259.6 | 20,758,800 | 1,151,200 | 9,442,400 | 8.20 |
| 12/15 | 260.7 | +0.9 | 259.2 | 21,429,600 | 947,300 | 9,151,600 | 9.66 |
| 12/8 | 258.4 | -5.2 | 265.4 | 31,141,500 | 929,600 | 9,048,100 | 9.73 |
| 12/1 | 272.6 | -3.4 | 276.1 | 20,732,100 | 955,900 | 8,095,800 | 8.47 |
| 11/24 | 282.1 | -0.5 | 283.7 | 12,639,900 | 1,021,700 | 7,303,800 | 7.15 |
| 11/17 | 283.5 | +1.1 | 282.9 | 20,660,000 | 987,500 | 7,468,400 | 7.56 |
| 11/10 | 280.3 | -2.0 | 286.0 | 39,746,500 | 1,042,600 | 7,634,300 | 7.32 |
| 11/2 | 286.1 | +6.3 | 274.9 | 44,581,900 | 1,191,000 | 8,662,600 | 7.27 |
| 10/27 | 269.2 | -0.4 | 265.4 | 23,354,800 | 1,323,200 | 9,733,400 | 7.36 |
| 10/20 | 270.3 | -3.9 | 276.1 | 18,659,500 | 1,280,300 | 9,897,100 | 7.73 |
| 10/13 | 281.2 | +3.5 | 279.4 | 17,857,100 | 1,268,800 | 9,232,800 | 7.28 |
| 10/6 | 271.6 | -4.6 | 274.5 | 34,683,600 | 1,259,200 | 10,057,500 | 7.99 |
▶︎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