6472東証P貸借
業種 機械
ＮＴＮ 株価時系列データ
PTS
250.2
円
(11:29)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/8 | 254.7 | 254.7 | 248.8 | 250.1 | -4.6 | -1.8 | 7,133,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 296.4 | 299.6 | 283.6 | 284.7 | -9.1 | -3.1 | 24,156,200 |
| 9/22 | 294.2 | 300.9 | 289.5 | 293.8 | -0.2 | -0.1 | 22,658,600 |
| 9/15 | 285.0 | 296.1 | 283.0 | 294.0 | +9.3 | +3.3 | 30,071,600 |
| 9/8 | 296.0 | 305.6 | 283.3 | 284.7 | -8.1 | -2.8 | 50,837,800 |
| 9/1 | 282.0 | 294.0 | 280.3 | 292.8 | +13.1 | +4.7 | 21,613,600 |
| 8/25 | 276.4 | 281.4 | 272.5 | 279.7 | +2.3 | +0.8 | 25,137,300 |
| 8/18 | 293.0 | 294.3 | 271.4 | 277.4 | -18.4 | -6.2 | 26,310,200 |
| 8/10 | 287.7 | 302.7 | 286.3 | 295.8 | +5.5 | +1.9 | 18,606,000 |
| 8/4 | 315.5 | 320.5 | 284.0 | 290.3 | -20.8 | -6.7 | 52,645,600 |
| 7/28 | 307.9 | 317.5 | 305.7 | 311.1 | +6.3 | +2.1 | 26,530,600 |
| 7/21 | 293.5 | 308.5 | 293.5 | 304.8 | +10.1 | +3.4 | 15,190,500 |
| 7/14 | 307.0 | 307.0 | 292.1 | 294.7 | -8.5 | -2.8 | 20,961,600 |
| 7/7 | 306.0 | 312.6 | 299.6 | 303.2 | -0.2 | -0.1 | 25,717,600 |
| 6/30 | 297.5 | 306.3 | 294.4 | 303.4 | +6.1 | +2.1 | 26,136,700 |
| 6/23 | 302.0 | 305.0 | 291.3 | 297.3 | -2.7 | -0.9 | 28,831,400 |
| 6/16 | 288.0 | 303.0 | 287.0 | 300.0 | +15.0 | +5.3 | 41,922,700 |
| 6/9 | 290.6 | 295.4 | 281.1 | 285.0 | +2.0 | +0.7 | 41,195,500 |
| 6/2 | 290.0 | 293.0 | 271.0 | 283.0 | -2.0 | -0.7 | 35,825,500 |
| 5/26 | 305.0 | 307.0 | 285.0 | 285.0 | -18.0 | -5.9 | 37,858,200 |
| 5/19 | 306.0 | 307.0 | 285.0 | 303.0 | +2.0 | +0.7 | 58,976,500 |
| 5/12 | 338.0 | 346.0 | 298.0 | 301.0 | -40.0 | -11.7 | 39,575,800 |
| 5/2 | 336.0 | 343.0 | 336.0 | 341.0 | +8.0 | +2.4 | 9,014,900 |
| 4/28 | 327.0 | 334.0 | 319.0 | 333.0 | +6.0 | +1.8 | 18,936,200 |
| 4/21 | 328.0 | 332.0 | 322.0 | 327.0 | +1.0 | +0.3 | 17,583,100 |
▶︎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
