6472東証P貸借
業種 機械
ＮＴＮ 株価時系列データ
PTS
251.5
円
取引時間外
(21:16)
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 |
|---|---|
| 378.0 (23/03/09) | 230.1 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 254.7 | 254.7 | 249.7 | 249.8 | -4.9 | -1.9 | 6,239,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 325.0 | 330.8 | 311.1 | 313.0 | -7.0 | -2.2 | 30,172,400 |
| 5/31 | 303.8 | 323.8 | 296.5 | 320.0 | +17.9 | +5.9 | 28,431,300 |
| 5/24 | 307.6 | 314.4 | 297.4 | 302.1 | -3.2 | -1.1 | 23,659,500 |
| 5/17 | 308.9 | 320.0 | 295.9 | 305.3 | -2.7 | -0.9 | 35,760,800 |
| 5/10 | 310.0 | 313.7 | 303.9 | 308.0 | +0.7 | +0.2 | 15,853,000 |
| 5/2 | 308.9 | 314.5 | 302.6 | 307.3 | +0.4 | +0.1 | 16,632,200 |
| 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 |
▶︎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
