6472東証P貸借
業種 機械
NTN 株価時系列データ
PTS
244
円
取引時間外
(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) |
---|---|---|---|---|---|---|---|
12/06 | 248.0 | 263.0 | 231.0 | 248.0 | -7.0 | -2.8 | 74,365,000 |
12/05 | 305.0 | 306.0 | 246.0 | 255.0 | -50.0 | -16.4 | 62,355,000 |
12/04 | 353.0 | 355.0 | 302.0 | 305.0 | -45.0 | -12.9 | 60,586,000 |
12/03 | 353.0 | 379.0 | 332.0 | 350.0 | -4.0 | -1.1 | 59,667,000 |
12/02 | 317.0 | 367.0 | 316.0 | 354.0 | +40.0 | +12.7 | 60,501,000 |
12/01 | 314.0 | 341.0 | 291.0 | 314.0 | +4.0 | +1.3 | 52,346,000 |
11/12 | 312.0 | 324.0 | 290.0 | 310.0 | +12.0 | +4.0 | 45,510,000 |
11/11 | 345.0 | 351.0 | 276.0 | 298.0 | -55.0 | -15.6 | 72,807,000 |
11/10 | 356.0 | 374.0 | 319.0 | 353.0 | -15.0 | -4.1 | 64,785,000 |
11/09 | 388.0 | 395.0 | 339.0 | 368.0 | -13.0 | -3.4 | 71,876,000 |
11/08 | 468.0 | 485.0 | 345.0 | 381.0 | -85.0 | -18.2 | 94,186,000 |
11/07 | 457.0 | 495.0 | 456.0 | 466.0 | +10.0 | +2.2 | 75,257,000 |
11/06 | 424.0 | 463.0 | 406.0 | 456.0 | +35.0 | +8.3 | 77,235,000 |
11/05 | 394.0 | 427.0 | 386.0 | 421.0 | +34.0 | +8.8 | 70,310,000 |
11/04 | 397.0 | 398.0 | 358.0 | 387.0 | -12.0 | -3.0 | 77,176,000 |
11/03 | 442.0 | 473.0 | 330.0 | 399.0 | -39.0 | -8.9 | 123,991,000 |
11/02 | 443.0 | 467.0 | 423.0 | 438.0 | -9.0 | -2.0 | 67,356,000 |
11/01 | 438.0 | 472.0 | 436.0 | 447.0 | +16.0 | +3.7 | 63,361,000 |
10/12 | 382.0 | 453.0 | 379.0 | 431.0 | +50.0 | +13.1 | 96,285,000 |
10/11 | 357.0 | 402.0 | 354.0 | 381.0 | +16.0 | +4.4 | 84,835,000 |
10/10 | 362.0 | 389.0 | 354.0 | 365.0 | +5.0 | +1.4 | 53,871,000 |
10/09 | 322.0 | 375.0 | 312.0 | 360.0 | +42.0 | +13.2 | 59,707,000 |
10/08 | 381.0 | 399.0 | 315.0 | 318.0 | -57.0 | -15.2 | 68,732,000 |
10/07 | 369.0 | 388.0 | 352.0 | 375.0 | +7.0 | +1.9 | 53,827,000 |
10/06 | 382.0 | 404.0 | 349.0 | 368.0 | -15.0 | -3.9 | 86,708,000 |
10/05 | 408.0 | 416.0 | 361.0 | 383.0 | -33.0 | -7.9 | 88,878,000 |
10/04 | 420.0 | 440.0 | 394.0 | 416.0 | -6.0 | -1.4 | 67,494,000 |
10/03 | 372.0 | 435.0 | 370.0 | 422.0 | +53.0 | +14.4 | 61,773,000 |
10/02 | 368.0 | 398.0 | 361.0 | 369.0 | -22.0 | -5.6 | 67,317,000 |
10/01 | 420.0 | 454.0 | 389.0 | 391.0 | -26.0 | -6.2 | 65,551,000 |
▶︎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