6472東証P貸借
業種 機械
ＮＴＮ 株価時系列データ
PTS
254
円
(22:37)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 258.1 | 338.4 | 230.1 | 254.7 | -5.3 | -2.0 | 1,142,260,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 258.1 | 338.4 | 230.1 | 254.7 | -5.3 | -2.0 | 1,139,159,900 |
| 2023 | 260.0 | 378.0 | 252.0 | 260.0 | -4.0 | -1.5 | 1,456,967,300 |
| 2022 | 241.0 | 306.0 | 181.0 | 264.0 | +24.0 | +10.0 | 1,429,950,000 |
| 2021 | 265.0 | 355.0 | 208.0 | 240.0 | -25.0 | -9.4 | 1,267,286,000 |
| 2020 | 331.0 | 350.0 | 162.0 | 265.0 | -80.0 | -23.2 | 1,291,073,000 |
| 2019 | 308.0 | 385.0 | 259.0 | 345.0 | +27.0 | +8.5 | 967,735,200 |
| 2018 | 572.0 | 594.0 | 296.0 | 318.0 | -241.0 | -43.1 | 1,218,954,000 |
| 2017 | 484.0 | 604.0 | 427.0 | 559.0 | +86.0 | +18.2 | 1,367,207,000 |
| 2016 | 512.0 | 521.0 | 243.0 | 473.0 | -44.0 | -8.5 | 1,497,810,000 |
| 2015 | 536.0 | 819.0 | 483.0 | 517.0 | -21.0 | -3.9 | 1,125,728,000 |
| 2014 | 471.0 | 563.0 | 316.0 | 538.0 | +61.0 | +12.8 | 1,161,901,000 |
| 2013 | 243.0 | 503.0 | 218.0 | 477.0 | +246.0 | +106.5 | 1,661,145,000 |
| 2012 | 314.0 | 379.0 | 131.0 | 231.0 | -79.0 | -25.5 | 1,357,994,000 |
| 2011 | 438.0 | 495.0 | 276.0 | 310.0 | -121.0 | -28.1 | 903,850,000 |
| 2010 | 420.0 | 454.0 | 312.0 | 431.0 | +14.0 | +3.4 | 854,978,000 |
| 2009 | 278.0 | 483.0 | 203.0 | 417.0 | +150.0 | +56.2 | 780,080,000 |
| 2008 | 948.0 | 949.0 | 234.0 | 267.0 | -704.0 | -72.5 | 677,772,000 |
| 2007 | 1,084.0 | 1,137.0 | 890.0 | 971.0 | -96.0 | -9.0 | 588,046,000 |
| 2006 | 952.0 | 1,079.0 | 768.0 | 1,067.0 | +135.0 | +14.5 | 558,576,000 |
| 2005 | 582.0 | 968.0 | 539.0 | 932.0 | +344.0 | +58.5 | 522,735,000 |
| 2004 | 515.0 | 621.0 | 423.0 | 588.0 | +77.0 | +15.1 | 500,947,000 |
| 2003 | 414.0 | 615.0 | 401.0 | 511.0 | +101.0 | +24.6 | 447,499,000 |
| 2002 | 207.0 | 508.0 | 199.0 | 410.0 | +198.0 | +93.4 | 527,709,000 |
| 2001 | 355.0 | 370.0 | 193.0 | 212.0 | -143.0 | -40.3 | 190,468,000 |
| 2000 | 302.0 | 506.0 | 231.0 | 355.0 | +53.0 | +17.6 | 270,726,000 |
| 1999 | 351.0 | 480.0 | 298.0 | 302.0 | -62.0 | -17.0 | 164,626,000 |
| 1998 | 299.0 | 499.0 | 272.0 | 364.0 | +62.0 | +20.5 | 153,259,000 |
| 1997 | 631.0 | 671.0 | 260.0 | 302.0 | -328.0 | -52.1 | 129,740,000 |
| 1996 | 720.0 | 805.0 | 600.0 | 630.0 | -60.0 | -8.7 | 110,105,000 |
| 1995 | 745.0 | 745.0 | 471.0 | 690.0 | -57.0 | -7.6 | 118,390,000 |
▶︎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
