6472東証P貸借
業種 機械
ＮＴＮ 株価時系列データ
PTS
244
円
(22:35)
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 | 243.7 | -11.0 | -4.3 | 17,705,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/12 | 561.0 | 590.0 | 534.0 | 588.0 | +17.0 | +3.0 | 32,444,000 |
| 04/11 | 555.0 | 597.0 | 550.0 | 571.0 | +14.0 | +2.5 | 23,595,000 |
| 04/10 | 591.0 | 621.0 | 543.0 | 557.0 | -27.0 | -4.6 | 30,681,000 |
| 04/09 | 596.0 | 610.0 | 568.0 | 584.0 | -12.0 | -2.0 | 24,784,000 |
| 04/08 | 579.0 | 608.0 | 549.0 | 596.0 | +17.0 | +2.9 | 40,104,000 |
| 04/07 | 558.0 | 580.0 | 510.0 | 579.0 | +27.0 | +4.9 | 46,860,000 |
| 04/06 | 513.0 | 559.0 | 507.0 | 552.0 | +35.0 | +6.8 | 58,053,000 |
| 04/05 | 485.0 | 517.0 | 423.0 | 517.0 | +45.0 | +9.5 | 70,515,000 |
| 04/04 | 530.0 | 553.0 | 468.0 | 472.0 | -54.0 | -10.3 | 56,155,000 |
| 04/03 | 496.0 | 543.0 | 495.0 | 526.0 | +31.0 | +6.3 | 49,715,000 |
| 04/02 | 508.0 | 522.0 | 469.0 | 495.0 | -23.0 | -4.4 | 41,490,000 |
| 04/01 | 515.0 | 547.0 | 505.0 | 518.0 | +7.0 | +1.4 | 26,551,000 |
| 03/12 | 499.0 | 525.0 | 463.0 | 511.0 | +12.0 | +2.4 | 32,893,000 |
| 03/11 | 588.0 | 597.0 | 470.0 | 499.0 | -74.0 | -12.9 | 39,650,000 |
| 03/10 | 555.0 | 599.0 | 542.0 | 573.0 | +19.0 | +3.4 | 40,229,000 |
| 03/09 | 561.0 | 615.0 | 549.0 | 554.0 | -7.0 | -1.3 | 39,969,000 |
| 03/08 | 504.0 | 600.0 | 471.0 | 561.0 | +62.0 | +12.4 | 51,496,000 |
| 03/07 | 449.0 | 513.0 | 445.0 | 499.0 | +55.0 | +12.4 | 53,596,000 |
| 03/06 | 436.0 | 457.0 | 419.0 | 444.0 | +11.0 | +2.5 | 33,201,000 |
| 03/05 | 456.0 | 486.0 | 408.0 | 433.0 | -23.0 | -5.0 | 37,751,000 |
| 03/04 | 471.0 | 477.0 | 419.0 | 456.0 | -14.0 | -3.0 | 31,370,000 |
| 03/03 | 488.0 | 498.0 | 426.0 | 470.0 | -16.0 | -3.3 | 29,619,000 |
| 03/02 | 423.0 | 489.0 | 423.0 | 486.0 | +55.0 | +12.8 | 27,558,000 |
| 03/01 | 414.0 | 445.0 | 401.0 | 431.0 | +21.0 | +5.1 | 30,167,000 |
| 02/12 | 412.0 | 415.0 | 364.0 | 410.0 | -5.0 | -1.2 | 36,307,000 |
| 02/11 | 420.0 | 463.0 | 381.0 | 415.0 | +3.0 | +0.7 | 49,848,000 |
| 02/10 | 430.0 | 430.0 | 332.0 | 412.0 | -28.0 | -6.4 | 45,128,000 |
| 02/09 | 400.0 | 444.0 | 361.0 | 440.0 | +30.0 | +7.3 | 34,830,000 |
| 02/08 | 434.0 | 448.0 | 396.0 | 410.0 | -23.0 | -5.3 | 30,933,000 |
| 02/07 | 468.0 | 508.0 | 431.0 | 433.0 | -36.0 | -7.7 | 53,496,000 |
▶︎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
