7240東証P貸借
業種 輸送用機器
ＮＯＫ 株価時系列データ
PTS
2,137.5
円
(12:40)
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) | 1,747.5 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,300.0 (24/04/30) | 1,849.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,255.5 | 2,297.0 | 2,031.5 | 2,139.0 | -149.0 | -6.5 | 6,386,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 1,756.0 | 1,869.0 | 1,754.0 | 1,781.0 | +58.0 | +3.4 | 7,712,900 |
| 19/03 | 1,793.0 | 1,833.0 | 1,699.0 | 1,723.0 | -71.0 | -4.0 | 9,179,900 |
| 19/02 | 1,755.0 | 1,833.0 | 1,720.0 | 1,794.0 | +41.0 | +2.3 | 8,720,000 |
| 19/01 | 1,510.0 | 1,765.0 | 1,451.0 | 1,753.0 | +217.0 | +14.1 | 10,262,200 |
| 18/12 | 1,748.0 | 1,757.0 | 1,439.0 | 1,536.0 | -174.0 | -10.2 | 17,985,900 |
| 18/11 | 1,630.0 | 1,742.0 | 1,498.0 | 1,710.0 | +86.0 | +5.3 | 34,969,800 |
| 18/10 | 1,934.0 | 1,971.0 | 1,520.0 | 1,624.0 | -327.0 | -16.8 | 19,066,500 |
| 18/09 | 2,105.0 | 2,105.0 | 1,855.0 | 1,951.0 | -171.0 | -8.1 | 10,486,700 |
| 18/08 | 2,241.0 | 2,299.0 | 1,973.0 | 2,122.0 | -116.0 | -5.2 | 9,989,600 |
| 18/07 | 2,133.0 | 2,264.0 | 2,052.0 | 2,238.0 | +94.0 | +4.4 | 8,842,000 |
| 18/06 | 2,030.0 | 2,172.0 | 2,029.0 | 2,144.0 | +98.0 | +4.8 | 12,066,400 |
| 18/05 | 2,241.0 | 2,328.0 | 2,018.0 | 2,046.0 | -204.0 | -9.1 | 13,332,300 |
| 18/04 | 2,064.0 | 2,278.0 | 2,024.0 | 2,250.0 | +184.0 | +8.9 | 11,305,500 |
| 18/03 | 2,277.0 | 2,278.0 | 1,977.0 | 2,066.0 | -232.0 | -10.1 | 9,484,100 |
| 18/02 | 2,552.0 | 2,650.0 | 2,217.0 | 2,298.0 | -241.0 | -9.5 | 12,040,900 |
| 18/01 | 2,678.0 | 2,773.0 | 2,531.0 | 2,539.0 | -92.0 | -3.5 | 8,589,600 |
| 17/12 | 2,747.0 | 2,759.0 | 2,582.0 | 2,631.0 | -101.0 | -3.7 | 8,251,400 |
| 17/11 | 2,782.0 | 2,900.0 | 2,689.0 | 2,732.0 | -35.0 | -1.3 | 10,361,500 |
| 17/10 | 2,529.0 | 2,810.0 | 2,510.0 | 2,767.0 | +247.0 | +9.8 | 10,998,500 |
| 17/09 | 2,484.0 | 2,637.0 | 2,402.0 | 2,520.0 | +46.0 | +1.9 | 8,936,100 |
| 17/08 | 2,530.0 | 2,609.0 | 2,416.0 | 2,474.0 | -56.0 | -2.2 | 9,732,100 |
| 17/07 | 2,377.0 | 2,687.0 | 2,377.0 | 2,530.0 | +156.0 | +6.6 | 10,216,200 |
| 17/06 | 2,422.0 | 2,518.0 | 2,336.0 | 2,374.0 | -50.0 | -2.1 | 8,074,800 |
| 17/05 | 2,665.0 | 2,765.0 | 2,387.0 | 2,424.0 | -227.0 | -8.6 | 10,333,700 |
| 17/04 | 2,614.0 | 2,692.0 | 2,324.0 | 2,651.0 | +67.0 | +2.6 | 10,294,300 |
| 17/03 | 2,555.0 | 2,710.0 | 2,543.0 | 2,584.0 | +20.0 | +0.8 | 7,593,500 |
| 17/02 | 2,260.0 | 2,636.0 | 2,250.0 | 2,564.0 | +272.0 | +11.9 | 9,076,500 |
| 17/01 | 2,418.0 | 2,460.0 | 2,256.0 | 2,292.0 | -74.0 | -3.1 | 7,141,200 |
| 16/12 | 2,310.0 | 2,498.0 | 2,266.0 | 2,366.0 | +91.0 | +4.0 | 7,441,400 |
| 16/11 | 2,380.0 | 2,466.0 | 2,029.0 | 2,275.0 | -82.0 | -3.5 | 14,289,100 |
▶︎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