6472東証P貸借
業種 機械
ＮＴＮ 株価時系列データ
PTS
330
円
(23:49)
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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 325.0 | 330.8 | 320.7 | 330.4 | +10.4 | +3.3 | 22,982,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 361.0 | 361.0 | 283.0 | 286.0 | -79.0 | -21.6 | 84,209,200 |
| 19/04 | 336.0 | 385.0 | 335.0 | 365.0 | +37.0 | +11.3 | 73,755,900 |
| 19/03 | 351.0 | 363.0 | 318.0 | 328.0 | -21.0 | -6.0 | 81,004,600 |
| 19/02 | 351.0 | 363.0 | 324.0 | 349.0 | -7.0 | -2.0 | 71,839,500 |
| 19/01 | 308.0 | 368.0 | 302.0 | 356.0 | +38.0 | +12.0 | 105,984,900 |
| 18/12 | 386.0 | 390.0 | 296.0 | 318.0 | -63.0 | -16.5 | 127,901,100 |
| 18/11 | 382.0 | 393.0 | 363.0 | 381.0 | -33.0 | -8.0 | 120,873,200 |
| 18/10 | 468.0 | 485.0 | 383.0 | 414.0 | -51.0 | -11.0 | 126,480,000 |
| 18/09 | 454.0 | 478.0 | 424.0 | 465.0 | +9.0 | +2.0 | 82,681,900 |
| 18/08 | 486.0 | 487.0 | 414.0 | 456.0 | -33.0 | -6.8 | 86,878,400 |
| 18/07 | 459.0 | 495.0 | 436.0 | 489.0 | +35.0 | +7.7 | 81,022,600 |
| 18/06 | 463.0 | 485.0 | 435.0 | 454.0 | -10.0 | -2.2 | 88,316,200 |
| 18/05 | 483.0 | 536.0 | 457.0 | 464.0 | -19.0 | -3.9 | 93,823,200 |
| 18/04 | 441.0 | 484.0 | 432.0 | 483.0 | +39.0 | +8.8 | 85,244,800 |
| 18/03 | 467.0 | 473.0 | 424.0 | 444.0 | -28.0 | -5.9 | 109,216,400 |
| 18/02 | 555.0 | 564.0 | 449.0 | 472.0 | -87.0 | -15.6 | 129,069,400 |
| 18/01 | 572.0 | 594.0 | 554.0 | 559.0 | 0 | 0.0 | 87,447,000 |
| 17/12 | 559.0 | 567.0 | 517.0 | 559.0 | +8.0 | +1.5 | 92,325,900 |
| 17/11 | 519.0 | 590.0 | 512.0 | 551.0 | +5.0 | +0.9 | 137,372,800 |
| 17/10 | 478.0 | 547.0 | 477.0 | 546.0 | +70.0 | +14.7 | 108,913,600 |
| 17/09 | 446.0 | 488.0 | 427.0 | 476.0 | +32.0 | +7.2 | 116,033,000 |
| 17/08 | 519.0 | 519.0 | 431.0 | 444.0 | -71.0 | -13.8 | 123,861,000 |
| 17/07 | 517.0 | 545.0 | 510.0 | 515.0 | -3.0 | -0.6 | 89,568,000 |
| 17/06 | 510.0 | 557.0 | 489.0 | 518.0 | +11.0 | +2.2 | 131,075,000 |
| 17/05 | 568.0 | 600.0 | 491.0 | 507.0 | -60.0 | -10.6 | 121,522,000 |
| 17/04 | 553.0 | 573.0 | 496.0 | 567.0 | +13.0 | +2.4 | 112,173,000 |
| 17/03 | 558.0 | 604.0 | 554.0 | 554.0 | -5.0 | -0.9 | 110,706,000 |
| 17/02 | 503.0 | 587.0 | 501.0 | 559.0 | +80.0 | +16.7 | 121,189,000 |
| 17/01 | 484.0 | 501.0 | 461.0 | 479.0 | +6.0 | +1.3 | 102,468,000 |
| 16/12 | 449.0 | 519.0 | 444.0 | 473.0 | +44.0 | +10.3 | 132,960,000 |
▶︎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