！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
308.1
円
(09:08)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 306.8 | 310.1 | 302.6 | 308.0 | -6.0 | -1.9 | 7,255,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 313.8 | 321.9 | 300.6 | 314.0 | +0.3 | +0.1 | 92,174,700 |
| 24/03 | 318.1 | 326.1 | 294.3 | 313.7 | -3.7 | -1.2 | 114,162,700 |
| 24/02 | 269.5 | 319.3 | 262.9 | 317.4 | +45.0 | +16.5 | 141,702,500 |
| 24/01 | 258.1 | 277.0 | 253.3 | 272.4 | +12.4 | +4.8 | 93,057,200 |
| 23/12 | 279.1 | 279.5 | 253.9 | 260.0 | -16.9 | -6.1 | 98,351,500 |
| 23/11 | 280.0 | 297.2 | 272.0 | 276.9 | +11.8 | +4.5 | 116,038,800 |
| 23/10 | 287.0 | 291.8 | 256.7 | 265.1 | -19.6 | -6.9 | 111,335,400 |
| 23/09 | 290.4 | 305.6 | 283.0 | 284.7 | -5.2 | -1.8 | 131,884,300 |
| 23/08 | 318.0 | 320.5 | 271.4 | 289.9 | -28.8 | -9.0 | 134,989,900 |
| 23/07 | 306.0 | 318.7 | 292.1 | 318.7 | +15.3 | +5.0 | 93,563,000 |
| 23/06 | 273.0 | 306.3 | 271.0 | 303.4 | +26.4 | +9.5 | 151,952,600 |
| 23/05 | 336.0 | 346.0 | 275.0 | 277.0 | -56.0 | -16.8 | 167,384,600 |
| 23/04 | 341.0 | 344.0 | 316.0 | 333.0 | -4.0 | -1.2 | 81,300,800 |
| 23/03 | 335.0 | 378.0 | 313.0 | 337.0 | 0 | 0.0 | 135,379,700 |
| 23/02 | 269.0 | 344.0 | 259.0 | 337.0 | +69.0 | +25.8 | 169,668,300 |
| 23/01 | 260.0 | 272.0 | 252.0 | 268.0 | +4.0 | +1.5 | 65,118,400 |
| 22/12 | 291.0 | 298.0 | 259.0 | 264.0 | -26.0 | -9.0 | 105,090,100 |
| 22/11 | 275.0 | 305.0 | 274.0 | 290.0 | +25.0 | +9.4 | 125,868,400 |
| 22/10 | 251.0 | 272.0 | 247.0 | 265.0 | +11.0 | +4.3 | 83,587,000 |
| 22/09 | 261.0 | 294.0 | 251.0 | 254.0 | -11.0 | -4.2 | 109,898,100 |
| 22/08 | 248.0 | 274.0 | 236.0 | 265.0 | +20.0 | +8.2 | 128,005,600 |
| 22/07 | 259.0 | 262.0 | 236.0 | 245.0 | -14.0 | -5.4 | 112,598,300 |
| 22/06 | 262.0 | 306.0 | 252.0 | 259.0 | -4.0 | -1.5 | 172,427,200 |
| 22/05 | 207.0 | 271.0 | 206.0 | 263.0 | +55.0 | +26.4 | 142,373,400 |
| 22/04 | 212.0 | 219.0 | 195.0 | 208.0 | -6.0 | -2.8 | 93,715,900 |
| 22/03 | 219.0 | 221.0 | 181.0 | 214.0 | -3.0 | -1.4 | 166,929,500 |
| 22/02 | 226.0 | 242.0 | 208.0 | 217.0 | -12.0 | -5.2 | 105,287,600 |
| 22/01 | 241.0 | 260.0 | 222.0 | 229.0 | -11.0 | -4.6 | 84,169,100 |
| 21/12 | 208.0 | 242.0 | 208.0 | 240.0 | +30.0 | +14.3 | 96,607,100 |
| 21/11 | 240.0 | 248.0 | 209.0 | 210.0 | -36.0 | -14.6 | 107,826,700 |
▶︎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