6472東証P貸借
業種 機械
ＮＴＮ 株価時系列データ
PTS
249.5
円
(22:26)
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 | 248.6 | 249.8 | -4.9 | -1.9 | 10,990,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 323.0 | 337.0 | 321.0 | 326.0 | +6.0 | +1.9 | 20,714,400 |
| 4/7 | 341.0 | 344.0 | 316.0 | 320.0 | -17.0 | -5.0 | 24,067,100 |
| 3/31 | 324.0 | 339.0 | 316.0 | 337.0 | +16.0 | +5.0 | 20,399,700 |
| 3/24 | 316.0 | 327.0 | 313.0 | 321.0 | 0 | 0.0 | 20,683,900 |
| 3/17 | 353.0 | 354.0 | 313.0 | 321.0 | -42.0 | -11.6 | 38,717,400 |
| 3/10 | 347.0 | 378.0 | 343.0 | 363.0 | +18.0 | +5.2 | 39,468,000 |
| 3/3 | 338.0 | 347.0 | 333.0 | 345.0 | +9.0 | +2.7 | 26,951,000 |
| 2/24 | 337.0 | 343.0 | 330.0 | 336.0 | +2.0 | +0.6 | 22,115,200 |
| 2/17 | 310.0 | 335.0 | 306.0 | 334.0 | +22.0 | +7.1 | 32,128,900 |
| 2/10 | 297.0 | 318.0 | 295.0 | 312.0 | +17.0 | +5.8 | 57,402,400 |
| 2/3 | 269.0 | 304.0 | 259.0 | 295.0 | +25.0 | +9.3 | 54,627,000 |
| 1/27 | 263.0 | 272.0 | 260.0 | 270.0 | +10.0 | +3.9 | 17,490,000 |
| 1/20 | 257.0 | 263.0 | 252.0 | 260.0 | 0 | 0.0 | 16,450,300 |
| 1/13 | 256.0 | 266.0 | 253.0 | 260.0 | +5.0 | +2.0 | 12,341,200 |
| 1/6 | 260.0 | 262.0 | 254.0 | 255.0 | -9.0 | -3.4 | 11,391,400 |
| 12/30 | 266.0 | 270.0 | 259.0 | 264.0 | +3.0 | +1.2 | 15,315,700 |
| 12/23 | 282.0 | 284.0 | 259.0 | 261.0 | -20.0 | -7.1 | 23,072,600 |
| 12/16 | 285.0 | 290.0 | 279.0 | 281.0 | -5.0 | -1.8 | 16,977,100 |
| 12/9 | 270.0 | 298.0 | 269.0 | 286.0 | +17.0 | +6.3 | 36,720,100 |
| 12/2 | 291.0 | 293.0 | 269.0 | 269.0 | -21.0 | -7.2 | 25,906,600 |
| 11/25 | 280.0 | 295.0 | 279.0 | 290.0 | +12.0 | +4.3 | 17,475,600 |
| 11/18 | 293.0 | 293.0 | 274.0 | 278.0 | -17.0 | -5.8 | 21,814,300 |
| 11/11 | 301.0 | 301.0 | 287.0 | 295.0 | -4.0 | -1.3 | 25,450,800 |
| 11/4 | 255.0 | 305.0 | 251.0 | 299.0 | +51.0 | +20.6 | 56,123,400 |
| 10/28 | 258.0 | 263.0 | 247.0 | 248.0 | -6.0 | -2.4 | 23,081,900 |
| 10/21 | 255.0 | 263.0 | 253.0 | 254.0 | -2.0 | -0.8 | 14,104,700 |
| 10/14 | 262.0 | 263.0 | 248.0 | 256.0 | -10.0 | -3.8 | 17,986,200 |
| 10/7 | 251.0 | 272.0 | 250.0 | 266.0 | +12.0 | +4.7 | 20,516,500 |
| 9/30 | 275.0 | 275.0 | 251.0 | 254.0 | -24.0 | -8.6 | 32,087,500 |
| 9/22 | 280.0 | 294.0 | 276.0 | 278.0 | 0 | 0.0 | 18,177,200 |
▶︎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
