6472東証P貸借
業種 機械
ＮＴＮ 株価時系列データ
PTS
244
円
(19:20)
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 | 243.9 | -10.8 | -4.2 | 17,708,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/12 | 553.0 | 563.0 | 502.0 | 538.0 | -15.0 | -2.7 | 73,137,000 |
| 14/11 | 500.0 | 558.0 | 479.0 | 553.0 | +87.0 | +18.7 | 88,884,000 |
| 14/10 | 500.0 | 528.0 | 414.0 | 466.0 | -29.0 | -5.9 | 146,575,000 |
| 14/09 | 440.0 | 497.0 | 438.0 | 495.0 | +58.0 | +13.3 | 76,653,000 |
| 14/08 | 477.0 | 477.0 | 411.0 | 437.0 | -64.0 | -12.8 | 87,313,000 |
| 14/07 | 441.0 | 510.0 | 441.0 | 501.0 | +59.0 | +13.4 | 71,001,000 |
| 14/06 | 414.0 | 457.0 | 412.0 | 442.0 | +39.0 | +9.7 | 80,890,000 |
| 14/05 | 354.0 | 414.0 | 331.0 | 403.0 | +53.0 | +15.1 | 99,266,000 |
| 14/04 | 356.0 | 383.0 | 331.0 | 350.0 | -1.0 | -0.3 | 91,812,000 |
| 14/03 | 375.0 | 397.0 | 316.0 | 351.0 | -34.0 | -8.8 | 116,083,000 |
| 14/02 | 418.0 | 425.0 | 366.0 | 385.0 | -64.0 | -14.3 | 110,360,000 |
| 14/01 | 471.0 | 537.0 | 444.0 | 449.0 | -28.0 | -5.9 | 119,927,000 |
| 13/12 | 463.0 | 480.0 | 432.0 | 477.0 | +12.0 | +2.6 | 105,813,000 |
| 13/11 | 470.0 | 484.0 | 382.0 | 465.0 | -4.0 | -0.9 | 132,729,000 |
| 13/10 | 447.0 | 503.0 | 417.0 | 469.0 | +27.0 | +6.1 | 82,652,000 |
| 13/09 | 367.0 | 468.0 | 360.0 | 442.0 | +78.0 | +21.4 | 93,982,000 |
| 13/08 | 318.0 | 389.0 | 316.0 | 364.0 | +42.0 | +13.0 | 110,866,000 |
| 13/07 | 311.0 | 359.0 | 307.0 | 322.0 | +16.0 | +5.2 | 132,997,000 |
| 13/06 | 300.0 | 322.0 | 270.0 | 306.0 | -8.0 | -2.6 | 156,441,000 |
| 13/05 | 249.0 | 398.0 | 248.0 | 314.0 | +66.0 | +26.6 | 236,343,000 |
| 13/04 | 244.0 | 272.0 | 218.0 | 248.0 | +3.0 | +1.2 | 152,781,000 |
| 13/03 | 260.0 | 271.0 | 244.0 | 245.0 | -16.0 | -6.1 | 106,931,000 |
| 13/02 | 264.0 | 293.0 | 241.0 | 261.0 | -2.0 | -0.8 | 177,939,000 |
| 13/01 | 243.0 | 266.0 | 219.0 | 263.0 | +32.0 | +13.9 | 171,671,000 |
| 12/12 | 173.0 | 235.0 | 165.0 | 231.0 | +60.0 | +35.1 | 257,401,000 |
| 12/11 | 144.0 | 179.0 | 131.0 | 171.0 | +28.0 | +19.6 | 228,355,000 |
| 12/10 | 155.0 | 156.0 | 137.0 | 143.0 | -14.0 | -8.9 | 153,676,000 |
| 12/09 | 165.0 | 189.0 | 157.0 | 157.0 | -8.0 | -4.9 | 133,375,000 |
| 12/08 | 199.0 | 200.0 | 163.0 | 165.0 | -47.0 | -22.2 | 128,817,000 |
| 12/07 | 253.0 | 254.0 | 186.0 | 212.0 | -36.0 | -14.5 | 86,550,000 |
▶︎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
