6472東証P貸借
業種 機械
ＮＴＮ 株価時系列データ
PTS
244
円
(19:20)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 338.4 (24/07/17) | 230.1 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 338.4 (24/07/17) | 230.1 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/9 | 254.7 | 254.7 | 241.5 | 243.9 | -10.8 | -4.2 | 17,708,600 |
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 |
|---|---|---|---|---|---|---|---|
| 2/18 | 231.0 | -2.1 | 232.9 | 19,354,100 | 1,924,200 | 4,892,000 | 2.54 |
| 2/10 | 236.0 | +2.6 | 234.9 | 17,021,700 | 2,100,700 | 4,940,200 | 2.35 |
| 2/4 | 230.0 | 0.0 | 222.9 | 38,397,600 | 2,084,600 | 5,272,600 | 2.53 |
| 1/28 | 230.0 | -2.1 | 228.8 | 22,962,100 | 1,645,500 | 4,746,700 | 2.88 |
| 1/21 | 235.0 | -6.8 | 242.8 | 22,991,000 | 1,670,500 | 4,660,500 | 2.79 |
| 1/14 | 252.0 | -0.4 | 254.2 | 15,228,100 | 1,877,300 | 5,194,400 | 2.77 |
| 1/7 | 253.0 | +5.4 | 249.9 | 19,025,100 | 1,861,700 | 5,450,300 | 2.93 |
| 12/30 | 240.0 | +1.3 | 238.1 | 13,665,900 | 1,828,700 | 6,200,600 | 3.39 |
| 12/24 | 237.0 | +1.3 | 228.8 | 21,336,800 | 1,364,900 | 6,358,800 | 4.66 |
| 12/17 | 234.0 | +3.1 | 231.9 | 23,552,000 | 907,400 | 6,784,000 | 7.48 |
| 12/10 | 227.0 | +0.9 | 229.1 | 19,503,600 | 1,005,300 | 7,333,100 | 7.29 |
| 12/3 | 225.0 | +0.5 | 216.0 | 37,678,900 | 946,500 | 7,669,700 | 8.10 |
| 11/26 | 224.0 | -4.7 | 228.5 | 18,376,500 | 1,013,100 | 7,502,800 | 7.41 |
| 11/19 | 235.0 | +2.2 | 232.1 | 18,567,800 | 1,328,900 | 7,105,300 | 5.35 |
| 11/12 | 230.0 | -2.1 | 232.2 | 23,229,200 | 1,219,600 | 7,401,200 | 6.07 |
| 11/5 | 235.0 | -4.5 | 239.8 | 28,523,100 | 1,314,000 | 7,324,500 | 5.57 |
| 10/29 | 246.0 | -7.2 | 253.7 | 30,364,100 | 1,358,300 | 7,165,400 | 5.28 |
| 10/22 | 265.0 | 0.0 | 265.3 | 24,400,800 | 1,919,900 | 6,003,600 | 3.13 |
| 10/15 | 265.0 | +4.7 | 257.9 | 24,048,000 | 1,929,800 | 5,762,300 | 2.99 |
| 10/8 | 253.0 | +2.4 | 249.4 | 41,844,700 | 1,876,200 | 6,293,600 | 3.35 |
| 10/1 | 247.0 | -2.4 | 253.2 | 30,691,500 | 1,838,200 | 6,847,500 | 3.73 |
| 9/24 | 253.0 | -1.9 | 248.8 | 15,677,200 | 1,440,800 | 6,686,900 | 4.64 |
| 9/17 | 258.0 | 0.0 | 260.5 | 31,535,600 | 1,415,100 | 6,889,200 | 4.87 |
| 9/10 | 258.0 | +2.0 | 256.5 | 27,064,200 | 1,290,700 | 6,963,700 | 5.40 |
| 9/3 | 253.0 | +2.0 | 250.7 | 26,980,000 | 1,553,300 | 7,076,200 | 4.56 |
| 8/27 | 248.0 | +3.3 | 247.8 | 21,718,100 | 1,447,100 | 6,635,600 | 4.59 |
| 8/20 | 240.0 | -11.4 | 253.1 | 31,099,300 | 1,294,400 | 6,944,400 | 5.36 |
| 8/13 | 271.0 | -0.4 | 273.2 | 17,568,200 | 1,605,400 | 6,058,100 | 3.77 |
| 8/6 | 272.0 | -2.5 | 274.4 | 26,241,500 | 1,701,400 | 6,166,100 | 3.62 |
| 7/30 | 279.0 | -1.8 | 289.4 | 25,620,700 | 1,672,600 | 5,946,900 | 3.56 |
▶︎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
