6472東証P貸借
業種 機械
ＮＴＮ 株価時系列データ
PTS
244.7
円
(14:53)
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 | 244.6 | -10.1 | -4.0 | 14,852,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/12 | 320.0 | 421.0 | 318.0 | 417.0 | +91.0 | +27.9 | 74,101,000 |
| 09/11 | 335.0 | 354.0 | 309.0 | 326.0 | -24.0 | -6.9 | 65,725,000 |
| 09/10 | 373.0 | 399.0 | 340.0 | 350.0 | -22.0 | -5.9 | 64,232,000 |
| 09/09 | 435.0 | 449.0 | 369.0 | 372.0 | -62.0 | -14.3 | 102,620,000 |
| 09/08 | 383.0 | 483.0 | 374.0 | 434.0 | +51.0 | +13.3 | 82,944,000 |
| 09/07 | 388.0 | 390.0 | 305.0 | 383.0 | -4.0 | -1.0 | 53,481,000 |
| 09/06 | 324.0 | 395.0 | 322.0 | 387.0 | +64.0 | +19.8 | 56,580,000 |
| 09/05 | 322.0 | 365.0 | 303.0 | 323.0 | -3.0 | -0.9 | 47,405,000 |
| 09/04 | 282.0 | 348.0 | 279.0 | 326.0 | +49.0 | +17.7 | 65,496,000 |
| 09/03 | 210.0 | 308.0 | 203.0 | 277.0 | +59.0 | +27.1 | 68,177,000 |
| 09/02 | 240.0 | 255.0 | 208.0 | 218.0 | -26.0 | -10.7 | 47,961,000 |
| 09/01 | 278.0 | 327.0 | 242.0 | 244.0 | -23.0 | -8.6 | 51,358,000 |
| 08/12 | 287.0 | 290.0 | 234.0 | 267.0 | -22.0 | -7.6 | 54,078,000 |
| 08/11 | 365.0 | 404.0 | 262.0 | 289.0 | -71.0 | -19.7 | 65,919,000 |
| 08/10 | 551.0 | 554.0 | 294.0 | 360.0 | -182.0 | -33.6 | 80,753,000 |
| 08/09 | 601.0 | 607.0 | 522.0 | 542.0 | -69.0 | -11.3 | 45,766,000 |
| 08/08 | 655.0 | 664.0 | 595.0 | 611.0 | -64.0 | -9.5 | 41,087,000 |
| 08/07 | 710.0 | 723.0 | 655.0 | 675.0 | -32.0 | -4.5 | 51,018,000 |
| 08/06 | 810.0 | 816.0 | 702.0 | 707.0 | -94.0 | -11.7 | 55,004,000 |
| 08/05 | 791.0 | 814.0 | 735.0 | 801.0 | +5.0 | +0.6 | 50,443,000 |
| 08/04 | 683.0 | 808.0 | 675.0 | 796.0 | +116.0 | +17.1 | 47,750,000 |
| 08/03 | 774.0 | 782.0 | 642.0 | 680.0 | -104.0 | -13.3 | 59,703,000 |
| 08/02 | 770.0 | 812.0 | 699.0 | 784.0 | +15.0 | +2.0 | 61,100,000 |
| 08/01 | 948.0 | 949.0 | 725.0 | 769.0 | -202.0 | -20.8 | 65,151,000 |
| 07/12 | 990.0 | 1,012.0 | 912.0 | 971.0 | 0 | 0.0 | 38,192,000 |
| 07/11 | 1,109.0 | 1,120.0 | 920.0 | 971.0 | -122.0 | -11.2 | 51,273,000 |
| 07/10 | 990.0 | 1,105.0 | 990.0 | 1,093.0 | +68.0 | +6.6 | 47,662,000 |
| 07/09 | 954.0 | 1,028.0 | 910.0 | 1,025.0 | +76.0 | +8.0 | 42,111,000 |
| 07/08 | 1,000.0 | 1,018.0 | 890.0 | 949.0 | -33.0 | -3.4 | 73,205,000 |
| 07/07 | 1,065.0 | 1,137.0 | 980.0 | 982.0 | -81.0 | -7.6 | 46,979,000 |
▶︎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
