！決算発表予定日 2024/05/13
7240東証P貸借
業種 輸送用機器
ＮＯＫ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,251.5 (24/04/24) | 1,714.0 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,251.5 (24/04/24) | 1,849.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,262.0 | 2,275.0 | 2,234.0 | 2,235.0 | -16.5 | -0.7 | 581,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 2,150.0 | 2,251.5 | 2,146.0 | 2,251.5 | +123.0 | +5.8 | 824,200 |
| 4/23 | 2,119.0 | 2,141.0 | 2,108.5 | 2,128.5 | +7.0 | +0.3 | 391,800 |
| 4/22 | 2,114.0 | 2,144.0 | 2,102.0 | 2,121.5 | +31.5 | +1.5 | 291,500 |
| 4/19 | 2,107.0 | 2,121.5 | 2,050.5 | 2,090.0 | -34.5 | -1.6 | 349,900 |
| 4/18 | 2,085.0 | 2,142.0 | 2,075.0 | 2,124.5 | +54.5 | +2.6 | 387,600 |
| 4/17 | 2,119.0 | 2,120.0 | 2,059.0 | 2,070.0 | -46.5 | -2.2 | 371,900 |
| 4/16 | 2,138.0 | 2,152.0 | 2,101.5 | 2,116.5 | -29.0 | -1.4 | 368,900 |
| 4/15 | 2,106.0 | 2,146.0 | 2,098.5 | 2,145.5 | +1.5 | +0.1 | 219,000 |
| 4/12 | 2,124.5 | 2,145.5 | 2,119.5 | 2,144.0 | +27.5 | +1.3 | 236,600 |
| 4/11 | 2,114.5 | 2,117.0 | 2,093.0 | 2,116.5 | -11.5 | -0.5 | 271,400 |
| 4/10 | 2,130.0 | 2,137.0 | 2,109.5 | 2,128.0 | -5.0 | -0.2 | 325,200 |
| 4/9 | 2,120.5 | 2,134.5 | 2,098.5 | 2,133.0 | +24.5 | +1.2 | 540,600 |
| 4/8 | 2,081.5 | 2,116.5 | 2,067.0 | 2,108.5 | +50.0 | +2.4 | 582,300 |
| 4/5 | 2,045.0 | 2,071.5 | 2,026.5 | 2,058.5 | +9.0 | +0.4 | 440,500 |
| 4/4 | 2,040.0 | 2,060.5 | 2,024.0 | 2,049.5 | +35.0 | +1.7 | 749,500 |
| 4/3 | 1,995.0 | 2,031.0 | 1,994.0 | 2,014.5 | +17.0 | +0.9 | 708,700 |
| 4/2 | 2,040.0 | 2,040.0 | 1,978.0 | 1,997.5 | -50.0 | -2.4 | 712,700 |
| 4/1 | 2,099.0 | 2,100.5 | 2,028.0 | 2,047.5 | -45.5 | -2.2 | 679,400 |
| 3/29 | 2,072.5 | 2,101.5 | 2,062.0 | 2,093.0 | +22.0 | +1.1 | 345,200 |
| 3/28 | 2,107.0 | 2,118.0 | 2,063.5 | 2,071.0 | -51.5 | -2.4 | 506,800 |
| 3/27 | 2,111.0 | 2,144.5 | 2,107.5 | 2,122.5 | +27.5 | +1.3 | 696,100 |
| 3/26 | 2,114.5 | 2,129.5 | 2,092.0 | 2,095.0 | -45.5 | -2.1 | 618,800 |
| 3/25 | 2,154.5 | 2,172.0 | 2,140.0 | 2,140.5 | +8.0 | +0.4 | 806,400 |
| 3/22 | 2,150.0 | 2,154.0 | 2,116.0 | 2,132.5 | +14.5 | +0.7 | 483,200 |
| 3/21 | 2,115.0 | 2,124.5 | 2,083.5 | 2,118.0 | +24.0 | +1.2 | 599,600 |
| 3/19 | 2,062.0 | 2,104.5 | 2,058.0 | 2,094.0 | +20.5 | +1.0 | 764,700 |
| 3/18 | 2,069.5 | 2,105.0 | 2,049.5 | 2,073.5 | +54.0 | +2.7 | 815,500 |
| 3/15 | 2,006.0 | 2,019.5 | 1,987.5 | 2,019.5 | +19.5 | +1.0 | 1,199,500 |
| 3/14 | 1,998.0 | 2,004.5 | 1,987.5 | 2,000.0 | +6.5 | +0.3 | 405,500 |
| 3/13 | 2,038.0 | 2,039.0 | 1,983.0 | 1,993.5 | -15.5 | -0.8 | 432,900 |
▶︎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