6472東証P貸借
業種 機械
ＮＴＮ 株価時系列データ
PTS
249.5
円
(22:26)
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 | 248.6 | 249.8 | -4.9 | -1.9 | 10,990,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/11 | 396.0 | 448.0 | 326.0 | 429.0 | +31.0 | +7.8 | 151,916,000 |
| 16/10 | 355.0 | 405.0 | 350.0 | 398.0 | +49.0 | +14.0 | 89,400,000 |
| 16/09 | 379.0 | 390.0 | 340.0 | 349.0 | -30.0 | -7.9 | 114,401,000 |
| 16/08 | 327.0 | 384.0 | 301.0 | 379.0 | +42.0 | +12.5 | 153,730,000 |
| 16/07 | 276.0 | 346.0 | 243.0 | 337.0 | +65.0 | +23.9 | 153,556,000 |
| 16/06 | 378.0 | 388.0 | 258.0 | 272.0 | -112.0 | -29.2 | 139,373,000 |
| 16/05 | 328.0 | 385.0 | 322.0 | 384.0 | +34.0 | +9.7 | 82,931,000 |
| 16/04 | 359.0 | 382.0 | 289.0 | 350.0 | -9.0 | -2.5 | 129,295,000 |
| 16/03 | 352.0 | 394.0 | 338.0 | 359.0 | +3.0 | +0.8 | 95,683,000 |
| 16/02 | 435.0 | 439.0 | 322.0 | 356.0 | -92.0 | -20.5 | 129,392,000 |
| 16/01 | 512.0 | 521.0 | 410.0 | 448.0 | -69.0 | -13.4 | 125,173,000 |
| 15/12 | 576.0 | 611.0 | 499.0 | 517.0 | -62.0 | -10.7 | 101,968,000 |
| 15/11 | 557.0 | 594.0 | 538.0 | 579.0 | -28.0 | -4.6 | 122,237,000 |
| 15/10 | 501.0 | 613.0 | 494.0 | 607.0 | +117.0 | +23.9 | 117,092,000 |
| 15/09 | 630.0 | 630.0 | 485.0 | 490.0 | -142.0 | -22.5 | 97,439,000 |
| 15/08 | 735.0 | 769.0 | 591.0 | 632.0 | -73.0 | -10.4 | 93,439,000 |
| 15/07 | 773.0 | 801.0 | 664.0 | 705.0 | -65.0 | -8.4 | 92,199,000 |
| 15/06 | 730.0 | 819.0 | 722.0 | 770.0 | +34.0 | +4.6 | 110,839,000 |
| 15/05 | 653.0 | 756.0 | 630.0 | 736.0 | +80.0 | +12.2 | 66,853,000 |
| 15/04 | 634.0 | 683.0 | 615.0 | 656.0 | +19.0 | +3.0 | 75,289,000 |
| 15/03 | 602.0 | 647.0 | 564.0 | 637.0 | +39.0 | +6.5 | 92,475,000 |
| 15/02 | 505.0 | 606.0 | 494.0 | 598.0 | +88.0 | +17.3 | 85,456,000 |
| 15/01 | 536.0 | 543.0 | 483.0 | 510.0 | -28.0 | -5.2 | 70,442,000 |
▶︎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
