！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 |
|---|---|
| 2,300.0 (24/04/30) | 1,714.0 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,300.0 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,278.5 | 2,278.5 | 2,252.0 | 2,268.5 | -11.5 | -0.5 | 267,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,978.5 | 2,010.0 | 1,954.5 | 2,009.0 | +17.5 | +0.9 | 389,900 |
| 3/11 | 1,975.0 | 2,002.0 | 1,957.0 | 1,991.5 | -8.5 | -0.4 | 402,300 |
| 3/8 | 1,991.0 | 2,005.5 | 1,979.0 | 2,000.0 | -1.0 | -0.1 | 361,500 |
| 3/7 | 2,050.0 | 2,065.0 | 1,991.5 | 2,001.0 | -49.0 | -2.4 | 481,700 |
| 3/6 | 2,040.5 | 2,067.5 | 2,026.0 | 2,050.0 | -5.0 | -0.2 | 505,600 |
| 3/5 | 2,058.0 | 2,069.5 | 2,047.0 | 2,055.0 | -9.5 | -0.5 | 296,700 |
| 3/4 | 2,118.0 | 2,118.0 | 2,064.0 | 2,064.5 | -48.0 | -2.3 | 342,400 |
| 3/1 | 2,112.0 | 2,128.0 | 2,091.0 | 2,112.5 | -8.0 | -0.4 | 339,400 |
| 2/29 | 2,120.0 | 2,130.0 | 2,099.5 | 2,120.5 | +18.5 | +0.9 | 459,500 |
| 2/28 | 2,121.0 | 2,141.0 | 2,099.0 | 2,102.0 | -19.0 | -0.9 | 234,700 |
| 2/27 | 2,097.5 | 2,148.0 | 2,094.5 | 2,121.0 | +17.5 | +0.8 | 373,000 |
| 2/26 | 2,114.0 | 2,132.0 | 2,101.0 | 2,103.5 | -6.0 | -0.3 | 269,500 |
| 2/22 | 2,089.5 | 2,117.0 | 2,082.5 | 2,109.5 | +27.0 | +1.3 | 357,200 |
| 2/21 | 2,073.5 | 2,093.0 | 2,068.5 | 2,082.5 | -5.5 | -0.3 | 219,600 |
| 2/20 | 2,089.5 | 2,105.0 | 2,075.0 | 2,088.0 | -1.5 | -0.1 | 305,000 |
| 2/19 | 2,138.5 | 2,146.5 | 2,080.0 | 2,089.5 | -65.5 | -3.0 | 528,800 |
| 2/16 | 2,130.0 | 2,170.0 | 2,124.0 | 2,155.0 | +39.0 | +1.8 | 422,100 |
| 2/15 | 2,132.5 | 2,138.5 | 2,093.5 | 2,116.0 | +9.5 | +0.5 | 279,400 |
| 2/14 | 2,134.0 | 2,142.0 | 2,085.0 | 2,106.5 | -27.0 | -1.3 | 444,300 |
| 2/13 | 2,099.0 | 2,135.5 | 2,083.5 | 2,133.5 | +54.5 | +2.6 | 489,000 |
| 2/9 | 2,072.0 | 2,101.5 | 2,055.5 | 2,079.0 | +2.0 | +0.1 | 647,600 |
| 2/8 | 2,065.5 | 2,079.5 | 2,022.5 | 2,077.0 | +25.0 | +1.2 | 427,500 |
| 2/7 | 2,075.0 | 2,105.0 | 2,047.0 | 2,052.0 | -22.0 | -1.1 | 548,500 |
| 2/6 | 2,068.0 | 2,099.0 | 2,030.0 | 2,074.0 | -3.5 | -0.2 | 862,200 |
| 2/5 | 2,060.0 | 2,112.0 | 2,045.0 | 2,077.5 | +125.0 | +6.4 | 1,895,000 |
| 2/2 | 1,948.0 | 1,965.0 | 1,928.5 | 1,952.5 | -5.0 | -0.3 | 417,700 |
▶︎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