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) |
|---|---|---|---|---|---|---|---|
| 2/18 | 230.0 | 239.0 | 229.0 | 231.0 | -5.0 | -2.1 | 19,354,100 |
| 2/10 | 228.0 | 242.0 | 224.0 | 236.0 | +6.0 | +2.6 | 17,021,700 |
| 2/4 | 229.0 | 234.0 | 210.0 | 230.0 | 0 | 0.0 | 38,397,600 |
| 1/28 | 232.0 | 237.0 | 222.0 | 230.0 | -5.0 | -2.1 | 22,962,100 |
| 1/21 | 255.0 | 258.0 | 231.0 | 235.0 | -17.0 | -6.8 | 22,991,000 |
| 1/14 | 251.0 | 260.0 | 249.0 | 252.0 | -1.0 | -0.4 | 15,228,100 |
| 1/7 | 241.0 | 256.0 | 238.0 | 253.0 | +13.0 | +5.4 | 19,025,100 |
| 12/30 | 235.0 | 242.0 | 234.0 | 240.0 | +3.0 | +1.3 | 13,665,900 |
| 12/24 | 230.0 | 237.0 | 221.0 | 237.0 | +3.0 | +1.3 | 21,336,800 |
| 12/17 | 228.0 | 237.0 | 226.0 | 234.0 | +7.0 | +3.1 | 23,552,000 |
| 12/10 | 226.0 | 235.0 | 224.0 | 227.0 | +2.0 | +0.9 | 19,503,600 |
| 12/3 | 217.0 | 226.0 | 208.0 | 225.0 | +1.0 | +0.5 | 37,678,900 |
| 11/26 | 231.0 | 236.0 | 222.0 | 224.0 | -11.0 | -4.7 | 18,376,500 |
| 11/19 | 232.0 | 238.0 | 228.0 | 235.0 | +5.0 | +2.2 | 18,567,800 |
| 11/12 | 238.0 | 240.0 | 227.0 | 230.0 | -5.0 | -2.1 | 23,229,200 |
| 11/5 | 240.0 | 248.0 | 232.0 | 235.0 | -11.0 | -4.5 | 28,523,100 |
| 10/29 | 263.0 | 269.0 | 244.0 | 246.0 | -19.0 | -7.2 | 30,364,100 |
| 10/22 | 266.0 | 272.0 | 258.0 | 265.0 | 0 | 0.0 | 24,400,800 |
| 10/15 | 254.0 | 265.0 | 252.0 | 265.0 | +12.0 | +4.7 | 24,048,000 |
| 10/8 | 254.0 | 256.0 | 244.0 | 253.0 | +6.0 | +2.4 | 41,844,700 |
| 10/1 | 255.0 | 259.0 | 245.0 | 247.0 | -6.0 | -2.4 | 30,691,500 |
| 9/24 | 248.0 | 254.0 | 243.0 | 253.0 | -5.0 | -1.9 | 15,677,200 |
| 9/17 | 258.0 | 270.0 | 254.0 | 258.0 | 0 | 0.0 | 31,535,600 |
| 9/10 | 256.0 | 262.0 | 251.0 | 258.0 | +5.0 | +2.0 | 27,064,200 |
| 9/3 | 250.0 | 257.0 | 240.0 | 253.0 | +5.0 | +2.0 | 26,980,000 |
| 8/27 | 242.0 | 256.0 | 242.0 | 248.0 | +8.0 | +3.3 | 21,718,100 |
| 8/20 | 268.0 | 268.0 | 239.0 | 240.0 | -31.0 | -11.4 | 31,099,300 |
| 8/13 | 269.0 | 283.0 | 267.0 | 271.0 | -1.0 | -0.4 | 17,568,200 |
| 8/6 | 287.0 | 288.0 | 263.0 | 272.0 | -7.0 | -2.5 | 26,241,500 |
| 7/30 | 289.0 | 297.0 | 277.0 | 279.0 | -5.0 | -1.8 | 25,620,700 |
▶︎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
