6472東証P貸借
業種 機械
ＮＴＮ 株価時系列データ
PTS
244
円
(22:35)
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 | 243.7 | -11.0 | -4.3 | 17,705,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 207.0 | 251.0 | 203.0 | 226.0 | +26.0 | +13.0 | 37,803,000 |
| 5/22 | 204.0 | 213.0 | 197.0 | 200.0 | -1.0 | -0.5 | 19,510,500 |
| 5/15 | 211.0 | 222.0 | 195.0 | 201.0 | -4.0 | -2.0 | 28,796,200 |
| 5/8 | 197.0 | 206.0 | 193.0 | 205.0 | +3.0 | +1.5 | 8,594,300 |
| 5/1 | 191.0 | 212.0 | 190.0 | 202.0 | +12.0 | +6.3 | 21,103,400 |
| 4/24 | 184.0 | 192.0 | 174.0 | 190.0 | +4.0 | +2.2 | 23,643,900 |
| 4/17 | 180.0 | 192.0 | 176.0 | 186.0 | +1.0 | +0.5 | 26,665,900 |
| 4/10 | 165.0 | 185.0 | 162.0 | 185.0 | +20.0 | +12.1 | 36,403,300 |
| 4/3 | 199.0 | 204.0 | 164.0 | 165.0 | -45.0 | -21.4 | 38,088,600 |
| 3/27 | 185.0 | 218.0 | 176.0 | 210.0 | +30.0 | +16.7 | 45,671,900 |
| 3/19 | 187.0 | 188.0 | 167.0 | 180.0 | +3.0 | +1.7 | 38,728,500 |
| 3/13 | 220.0 | 224.0 | 170.0 | 177.0 | -58.0 | -24.7 | 54,972,300 |
| 3/6 | 255.0 | 267.0 | 233.0 | 235.0 | -26.0 | -10.0 | 30,526,700 |
| 2/28 | 276.0 | 285.0 | 257.0 | 261.0 | -30.0 | -10.3 | 22,543,900 |
| 2/21 | 297.0 | 300.0 | 290.0 | 291.0 | -8.0 | -2.7 | 15,414,000 |
| 2/14 | 296.0 | 305.0 | 294.0 | 299.0 | 0 | 0.0 | 12,426,100 |
| 2/7 | 286.0 | 306.0 | 284.0 | 299.0 | +2.0 | +0.7 | 23,096,600 |
| 1/31 | 320.0 | 325.0 | 291.0 | 297.0 | -36.0 | -10.8 | 27,524,100 |
| 1/24 | 346.0 | 350.0 | 330.0 | 333.0 | -13.0 | -3.8 | 10,770,400 |
| 1/17 | 344.0 | 347.0 | 334.0 | 346.0 | +4.0 | +1.2 | 13,405,600 |
| 1/10 | 331.0 | 344.0 | 330.0 | 342.0 | -3.0 | -0.9 | 16,550,500 |
| 12/30 | 344.0 | 347.0 | 341.0 | 345.0 | -3.0 | -0.9 | 2,161,700 |
| 12/27 | 352.0 | 355.0 | 337.0 | 348.0 | -2.0 | -0.6 | 11,159,400 |
| 12/20 | 365.0 | 366.0 | 344.0 | 350.0 | -13.0 | -3.6 | 12,735,500 |
| 12/13 | 353.0 | 369.0 | 347.0 | 363.0 | +19.0 | +5.5 | 16,769,500 |
| 12/6 | 339.0 | 348.0 | 327.0 | 344.0 | +5.0 | +1.5 | 14,551,900 |
| 11/29 | 337.0 | 347.0 | 333.0 | 339.0 | +10.0 | +3.0 | 14,791,600 |
| 11/22 | 358.0 | 358.0 | 318.0 | 329.0 | -26.0 | -7.3 | 24,778,100 |
| 11/15 | 368.0 | 372.0 | 347.0 | 355.0 | -13.0 | -3.5 | 17,145,000 |
| 11/8 | 330.0 | 369.0 | 330.0 | 368.0 | +49.0 | +15.4 | 24,411,500 |
▶︎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
