6472東証P貸借
業種 機械
ＮＴＮ 株価時系列データ
PTS
244
円
(22:35)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 254.7 | 254.7 | 241.5 | 243.7 | -11.0 | -4.3 | 17,705,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/06 | 481.0 | 484.0 | 402.0 | 469.0 | -18.0 | -3.7 | 70,617,000 |
| 02/05 | 315.0 | 502.0 | 308.0 | 487.0 | +177.0 | +57.1 | 91,230,000 |
| 02/04 | 308.0 | 345.0 | 295.0 | 310.0 | +2.0 | +0.7 | 22,996,000 |
| 02/03 | 300.0 | 333.0 | 280.0 | 308.0 | +18.0 | +6.2 | 26,834,000 |
| 02/02 | 255.0 | 308.0 | 239.0 | 290.0 | +42.0 | +16.9 | 31,431,000 |
| 02/01 | 207.0 | 267.0 | 199.0 | 248.0 | +36.0 | +17.0 | 34,059,000 |
| 01/12 | 225.0 | 226.0 | 193.0 | 212.0 | -13.0 | -5.8 | 20,990,000 |
| 01/11 | 239.0 | 248.0 | 219.0 | 225.0 | -11.0 | -4.7 | 16,500,000 |
| 01/10 | 252.0 | 277.0 | 233.0 | 236.0 | -17.0 | -6.7 | 18,123,000 |
| 01/09 | 299.0 | 300.0 | 232.0 | 253.0 | -43.0 | -14.5 | 13,419,000 |
| 01/08 | 313.0 | 335.0 | 296.0 | 296.0 | -12.0 | -3.9 | 11,569,000 |
| 01/07 | 347.0 | 347.0 | 287.0 | 308.0 | -38.0 | -11.0 | 15,219,000 |
| 01/06 | 327.0 | 347.0 | 321.0 | 346.0 | +19.0 | +5.8 | 13,217,000 |
| 01/05 | 360.0 | 370.0 | 325.0 | 327.0 | -30.0 | -8.4 | 13,100,000 |
| 01/04 | 330.0 | 363.0 | 321.0 | 357.0 | +25.0 | +7.5 | 14,132,000 |
| 01/03 | 333.0 | 343.0 | 291.0 | 332.0 | +3.0 | +0.9 | 25,045,000 |
| 01/02 | 317.0 | 334.0 | 303.0 | 329.0 | +11.0 | +3.5 | 15,482,000 |
| 01/01 | 355.0 | 365.0 | 316.0 | 318.0 | -37.0 | -10.4 | 13,672,000 |
| 00/12 | 329.0 | 373.0 | 318.0 | 355.0 | +24.0 | +7.3 | 19,183,000 |
| 00/11 | 314.0 | 343.0 | 303.0 | 331.0 | +21.0 | +6.8 | 21,676,000 |
| 00/10 | 400.0 | 415.0 | 306.0 | 310.0 | -90.0 | -22.5 | 18,631,000 |
| 00/09 | 455.0 | 456.0 | 391.0 | 400.0 | -50.0 | -11.1 | 10,637,000 |
| 00/08 | 431.0 | 472.0 | 416.0 | 450.0 | +19.0 | +4.4 | 19,170,000 |
| 00/07 | 457.0 | 506.0 | 400.0 | 431.0 | -22.0 | -4.9 | 39,615,000 |
| 00/06 | 352.0 | 457.0 | 340.0 | 453.0 | +101.0 | +28.7 | 33,717,000 |
| 00/05 | 331.0 | 380.0 | 313.0 | 352.0 | +16.0 | +4.8 | 15,591,000 |
| 00/04 | 316.0 | 391.0 | 310.0 | 336.0 | +26.0 | +8.4 | 29,249,000 |
| 00/03 | 271.0 | 334.0 | 236.0 | 310.0 | +69.0 | +28.6 | 31,737,000 |
| 00/02 | 285.0 | 293.0 | 231.0 | 241.0 | ー | ー | 15,736,000 |
▶︎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
