6472東証P貸借
業種 機械
ＮＴＮ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 326.1 (24/03/21) | 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 | 320.0 | 295.9 | 301.3 | -12.7 | -4.0 | 83,659,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 250.0 | 272.0 | 244.0 | 246.0 | -7.0 | -2.8 | 126,911,000 |
| 21/09 | 254.0 | 270.0 | 240.0 | 253.0 | +1.0 | +0.4 | 116,932,800 |
| 21/08 | 287.0 | 288.0 | 239.0 | 252.0 | -27.0 | -9.7 | 105,389,400 |
| 21/07 | 293.0 | 298.0 | 272.0 | 279.0 | -11.0 | -3.8 | 86,435,800 |
| 21/06 | 308.0 | 323.0 | 282.0 | 290.0 | -17.0 | -5.5 | 93,811,700 |
| 21/05 | 313.0 | 347.0 | 305.0 | 307.0 | -3.0 | -1.0 | 89,932,800 |
| 21/04 | 340.0 | 355.0 | 310.0 | 310.0 | -31.0 | -9.1 | 96,103,200 |
| 21/03 | 313.0 | 354.0 | 306.0 | 341.0 | +31.0 | +10.0 | 128,964,900 |
| 21/02 | 270.0 | 335.0 | 269.0 | 310.0 | +34.0 | +12.3 | 116,595,600 |
| 21/01 | 265.0 | 296.0 | 253.0 | 276.0 | +11.0 | +4.2 | 101,775,000 |
| 20/12 | 229.0 | 278.0 | 228.0 | 265.0 | +47.0 | +21.6 | 121,710,600 |
| 20/11 | 196.0 | 240.0 | 196.0 | 218.0 | +26.0 | +13.5 | 110,880,600 |
| 20/10 | 199.0 | 219.0 | 191.0 | 192.0 | -5.0 | -2.5 | 88,222,100 |
| 20/09 | 201.0 | 237.0 | 197.0 | 197.0 | -7.0 | -3.4 | 87,532,700 |
| 20/08 | 180.0 | 215.0 | 176.0 | 204.0 | +22.0 | +12.1 | 90,254,000 |
| 20/07 | 215.0 | 227.0 | 181.0 | 182.0 | -33.0 | -15.4 | 95,631,000 |
| 20/06 | 222.0 | 266.0 | 210.0 | 215.0 | -11.0 | -4.9 | 144,601,800 |
| 20/05 | 204.0 | 251.0 | 193.0 | 226.0 | +18.0 | +8.7 | 101,013,100 |
| 20/04 | 184.0 | 212.0 | 162.0 | 208.0 | +19.0 | +10.1 | 124,336,600 |
| 20/03 | 255.0 | 267.0 | 167.0 | 189.0 | -72.0 | -27.6 | 185,158,800 |
| 20/02 | 286.0 | 306.0 | 257.0 | 261.0 | -36.0 | -12.1 | 73,480,600 |
| 20/01 | 331.0 | 350.0 | 291.0 | 297.0 | -48.0 | -13.9 | 68,250,600 |
| 19/12 | 339.0 | 369.0 | 327.0 | 345.0 | +6.0 | +1.8 | 57,378,000 |
| 19/11 | 316.0 | 372.0 | 315.0 | 339.0 | 0 | 0.0 | 89,772,900 |
| 19/10 | 312.0 | 348.0 | 305.0 | 339.0 | +29.0 | +9.4 | 86,904,000 |
| 19/09 | 282.0 | 329.0 | 279.0 | 310.0 | +28.0 | +9.9 | 85,316,600 |
| 19/08 | 301.0 | 308.0 | 259.0 | 282.0 | -22.0 | -7.2 | 87,801,200 |
| 19/07 | 326.0 | 335.0 | 297.0 | 304.0 | -16.0 | -5.0 | 71,443,400 |
| 19/06 | 282.0 | 329.0 | 277.0 | 320.0 | +34.0 | +11.9 | 72,325,000 |
| 19/05 | 361.0 | 361.0 | 283.0 | 286.0 | -79.0 | -21.6 | 84,209,200 |
▶︎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