！決算発表予定日 2024/05/14
6472東証P貸借
業種 機械
ＮＴＮ 株価時系列データ
PTS
308.1
円
(13:28)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 346.0 (23/05/09) | 253.3 (24/01/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 326.1 (24/03/21) | 253.3 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 308.9 | 314.5 | 302.6 | 308.0 | +1.1 | +0.4 | 15,378,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 308.0 | 321.9 | 304.1 | 306.9 | +2.8 | +0.9 | 28,821,500 |
| 4/19 | 304.7 | 311.7 | 300.6 | 304.1 | -3.6 | -1.2 | 19,727,600 |
| 4/12 | 306.0 | 316.1 | 305.1 | 307.7 | +3.7 | +1.2 | 14,599,800 |
| 4/5 | 313.8 | 314.3 | 301.0 | 304.0 | -9.7 | -3.1 | 22,928,400 |
| 3/29 | 320.8 | 322.9 | 313.5 | 313.7 | -8.1 | -2.5 | 18,036,100 |
| 3/22 | 307.3 | 326.1 | 306.6 | 321.8 | +16.3 | +5.3 | 21,426,500 |
| 3/15 | 306.0 | 307.6 | 294.3 | 305.5 | -4.5 | -1.5 | 30,570,300 |
| 3/8 | 323.0 | 323.0 | 308.2 | 310.0 | -13.2 | -4.1 | 34,412,300 |
| 3/1 | 298.5 | 324.9 | 298.0 | 323.2 | +27.2 | +9.2 | 45,633,500 |
| 2/22 | 287.3 | 297.6 | 285.0 | 296.0 | +8.6 | +3.0 | 22,820,400 |
| 2/16 | 284.5 | 288.2 | 278.8 | 287.4 | +6.8 | +2.4 | 22,531,300 |
| 2/9 | 270.0 | 289.4 | 269.8 | 280.6 | +13.5 | +5.1 | 42,956,500 |
| 2/2 | 267.8 | 272.4 | 262.9 | 267.1 | +1.1 | +0.4 | 31,045,000 |
| 1/26 | 268.0 | 273.4 | 265.1 | 266.0 | -1.0 | -0.4 | 23,778,300 |
| 1/19 | 272.4 | 275.5 | 266.7 | 267.0 | -5.1 | -1.9 | 20,594,200 |
| 1/12 | 265.9 | 277.0 | 264.1 | 272.1 | +7.3 | +2.8 | 21,353,900 |
| 1/5 | 258.1 | 268.0 | 253.3 | 264.8 | +4.8 | +1.9 | 13,764,100 |
| 12/29 | 260.0 | 262.1 | 255.2 | 260.0 | +1.0 | +0.4 | 19,480,400 |
| 12/22 | 257.8 | 263.4 | 254.3 | 259.0 | -1.7 | -0.7 | 20,758,800 |
| 12/15 | 262.3 | 265.0 | 253.9 | 260.7 | +2.3 | +0.9 | 21,429,600 |
| 12/8 | 269.5 | 272.1 | 257.7 | 258.4 | -14.2 | -5.2 | 31,141,500 |
| 12/1 | 283.6 | 283.8 | 272.0 | 272.6 | -9.5 | -3.4 | 20,732,100 |
| 11/24 | 285.0 | 287.2 | 281.1 | 282.1 | -1.4 | -0.5 | 12,639,900 |
| 11/17 | 282.5 | 288.2 | 275.7 | 283.5 | +3.2 | +1.1 | 20,660,000 |
| 11/10 | 290.0 | 297.2 | 273.3 | 280.3 | -5.8 | -2.0 | 39,746,500 |
| 11/2 | 265.0 | 288.1 | 257.8 | 286.1 | +16.9 | +6.3 | 44,581,900 |
| 10/27 | 268.5 | 270.2 | 256.7 | 269.2 | -1.1 | -0.4 | 23,354,800 |
| 10/20 | 280.5 | 283.6 | 268.2 | 270.3 | -10.9 | -3.9 | 18,659,500 |
| 10/13 | 276.8 | 284.8 | 274.5 | 281.2 | +9.6 | +3.5 | 17,857,100 |
| 10/6 | 287.0 | 291.8 | 265.4 | 271.6 | -13.1 | -4.6 | 34,683,600 |
▶︎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