6472東証P貸借
業種 機械
ＮＴＮ 株価時系列データ
PTS
244
円
(19:20)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 254.7 | 254.7 | 241.5 | 243.9 | -10.8 | -4.2 | 17,708,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 286.0 | 291.0 | 276.0 | 278.0 | -2.0 | -0.7 | 22,941,200 |
| 9/9 | 263.0 | 283.0 | 259.0 | 280.0 | +20.0 | +7.7 | 27,939,800 |
| 9/2 | 259.0 | 272.0 | 258.0 | 260.0 | -6.0 | -2.3 | 22,170,700 |
| 8/26 | 265.0 | 274.0 | 263.0 | 266.0 | -4.0 | -1.5 | 20,409,300 |
| 8/19 | 268.0 | 271.0 | 259.0 | 270.0 | +5.0 | +1.9 | 24,946,200 |
| 8/12 | 250.0 | 265.0 | 247.0 | 265.0 | +16.0 | +6.4 | 20,807,600 |
| 8/5 | 248.0 | 255.0 | 236.0 | 249.0 | +4.0 | +1.6 | 48,424,200 |
| 7/29 | 254.0 | 262.0 | 243.0 | 245.0 | -11.0 | -4.3 | 29,094,500 |
| 7/22 | 249.0 | 258.0 | 247.0 | 256.0 | +12.0 | +4.9 | 15,472,400 |
| 7/15 | 255.0 | 258.0 | 243.0 | 244.0 | -5.0 | -2.0 | 25,621,600 |
| 7/8 | 256.0 | 260.0 | 236.0 | 249.0 | -7.0 | -2.7 | 33,923,600 |
| 7/1 | 262.0 | 273.0 | 254.0 | 256.0 | 0 | 0.0 | 32,502,500 |
| 6/24 | 281.0 | 282.0 | 252.0 | 256.0 | -22.0 | -7.9 | 35,411,400 |
| 6/17 | 288.0 | 298.0 | 273.0 | 278.0 | -18.0 | -6.1 | 40,755,600 |
| 6/10 | 290.0 | 306.0 | 288.0 | 296.0 | +9.0 | +3.1 | 50,076,500 |
| 6/3 | 270.0 | 289.0 | 258.0 | 287.0 | +19.0 | +7.1 | 37,655,400 |
| 5/27 | 259.0 | 269.0 | 257.0 | 268.0 | +8.0 | +3.1 | 30,405,800 |
| 5/20 | 233.0 | 264.0 | 231.0 | 260.0 | +46.0 | +21.5 | 60,328,800 |
| 5/13 | 215.0 | 217.0 | 206.0 | 214.0 | -2.0 | -0.9 | 24,246,500 |
| 5/6 | 207.0 | 217.0 | 206.0 | 216.0 | +8.0 | +3.9 | 11,904,300 |
| 4/28 | 204.0 | 210.0 | 200.0 | 208.0 | -1.0 | -0.5 | 19,715,700 |
| 4/22 | 204.0 | 213.0 | 200.0 | 209.0 | +3.0 | +1.5 | 23,080,700 |
| 4/15 | 201.0 | 206.0 | 195.0 | 206.0 | +4.0 | +2.0 | 18,041,400 |
| 4/8 | 213.0 | 219.0 | 200.0 | 202.0 | -13.0 | -6.1 | 24,855,600 |
| 4/1 | 218.0 | 218.0 | 209.0 | 215.0 | -1.0 | -0.5 | 31,307,500 |
| 3/25 | 204.0 | 218.0 | 204.0 | 216.0 | +17.0 | +8.5 | 30,766,000 |
| 3/18 | 189.0 | 202.0 | 189.0 | 199.0 | +12.0 | +6.4 | 38,098,000 |
| 3/11 | 200.0 | 202.0 | 181.0 | 187.0 | -18.0 | -8.8 | 50,117,900 |
| 3/4 | 216.0 | 221.0 | 204.0 | 205.0 | -8.0 | -3.8 | 30,547,200 |
| 2/25 | 227.0 | 228.0 | 208.0 | 213.0 | -18.0 | -7.8 | 28,592,400 |
▶︎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
