6472東証P貸借
業種 機械
ＮＴＮ 株価時系列データ
PTS
244.1
円
(13:34)
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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 254.7 | 254.7 | 241.5 | 244.1 | -10.6 | -4.2 | 14,633,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 288.0 | 289.0 | 275.0 | 284.0 | -10.0 | -3.4 | 15,270,800 |
| 7/16 | 290.0 | 298.0 | 288.0 | 294.0 | +12.0 | +4.3 | 20,095,000 |
| 7/9 | 289.0 | 291.0 | 272.0 | 282.0 | -10.0 | -3.4 | 18,582,300 |
| 7/2 | 300.0 | 302.0 | 286.0 | 292.0 | -6.0 | -2.0 | 18,454,000 |
| 6/25 | 287.0 | 300.0 | 282.0 | 298.0 | 0 | 0.0 | 22,555,400 |
| 6/18 | 312.0 | 314.0 | 298.0 | 298.0 | -12.0 | -3.9 | 18,613,600 |
| 6/11 | 321.0 | 323.0 | 308.0 | 310.0 | -9.0 | -2.8 | 21,366,100 |
| 6/4 | 316.0 | 321.0 | 305.0 | 319.0 | -4.0 | -1.2 | 29,351,400 |
| 5/28 | 317.0 | 326.0 | 313.0 | 323.0 | +7.0 | +2.2 | 20,064,600 |
| 5/21 | 330.0 | 332.0 | 307.0 | 316.0 | -8.0 | -2.5 | 24,942,700 |
| 5/14 | 337.0 | 347.0 | 322.0 | 324.0 | -10.0 | -3.0 | 24,498,700 |
| 5/7 | 313.0 | 336.0 | 312.0 | 334.0 | +24.0 | +7.7 | 10,765,000 |
| 4/30 | 322.0 | 325.0 | 310.0 | 310.0 | -9.0 | -2.8 | 16,875,600 |
| 4/23 | 346.0 | 348.0 | 315.0 | 319.0 | -27.0 | -7.8 | 21,995,000 |
| 4/16 | 340.0 | 355.0 | 336.0 | 346.0 | +8.0 | +2.4 | 26,819,200 |
| 4/9 | 338.0 | 342.0 | 331.0 | 338.0 | +3.0 | +0.9 | 19,738,300 |
| 4/2 | 346.0 | 348.0 | 327.0 | 335.0 | -3.0 | -0.9 | 27,822,200 |
| 3/26 | 347.0 | 354.0 | 320.0 | 338.0 | -11.0 | -3.2 | 28,212,100 |
| 3/19 | 340.0 | 349.0 | 333.0 | 349.0 | +11.0 | +3.3 | 24,292,900 |
| 3/12 | 332.0 | 343.0 | 323.0 | 338.0 | +11.0 | +3.4 | 31,106,100 |
| 3/5 | 313.0 | 329.0 | 306.0 | 327.0 | +17.0 | +5.5 | 28,206,700 |
| 2/26 | 317.0 | 329.0 | 309.0 | 310.0 | +4.0 | +1.3 | 25,262,800 |
| 2/19 | 310.0 | 335.0 | 302.0 | 306.0 | -1.0 | -0.3 | 32,637,500 |
| 2/12 | 307.0 | 312.0 | 296.0 | 307.0 | +3.0 | +1.0 | 22,351,100 |
| 2/5 | 270.0 | 315.0 | 269.0 | 304.0 | +28.0 | +10.1 | 36,344,200 |
| 1/29 | 268.0 | 296.0 | 266.0 | 276.0 | +10.0 | +3.8 | 31,522,300 |
| 1/22 | 264.0 | 284.0 | 259.0 | 266.0 | -3.0 | -1.1 | 26,444,500 |
| 1/15 | 265.0 | 274.0 | 263.0 | 269.0 | +6.0 | +2.3 | 18,326,400 |
| 1/8 | 265.0 | 266.0 | 253.0 | 263.0 | -2.0 | -0.8 | 25,481,800 |
| 12/30 | 262.0 | 272.0 | 257.0 | 265.0 | +1.0 | +0.4 | 13,359,200 |
▶︎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
