7240東証P貸借
業種 輸送用機器
ＮＯＫ 株価時系列データ
PTS
2,150.2
円
(21:38)
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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,138.5 | 2,149.5 | 2,128.0 | 2,139.5 | +1.0 | +0.1 | 157,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 1,198.0 | 1,250.0 | 1,006.0 | 1,123.0 | -95.0 | -7.8 | 14,412,900 |
| 09/05 | 1,133.0 | 1,230.0 | 982.0 | 1,218.0 | +78.0 | +6.8 | 14,288,700 |
| 09/04 | 840.0 | 1,169.0 | 835.0 | 1,140.0 | +303.0 | +36.2 | 16,956,500 |
| 09/03 | 700.0 | 925.0 | 632.0 | 837.0 | +121.0 | +16.9 | 19,879,800 |
| 09/02 | 635.0 | 739.0 | 606.0 | 716.0 | +75.0 | +11.7 | 16,758,100 |
| 09/01 | 649.0 | 764.0 | 600.0 | 641.0 | +14.0 | +2.2 | 16,554,300 |
| 08/12 | 720.0 | 722.0 | 580.0 | 627.0 | -92.0 | -12.8 | 16,708,700 |
| 08/11 | 953.0 | 1,011.0 | 640.0 | 719.0 | -204.0 | -22.1 | 19,208,400 |
| 08/10 | 1,163.0 | 1,220.0 | 660.0 | 923.0 | -240.0 | -20.6 | 22,382,400 |
| 08/09 | 1,559.0 | 1,559.0 | 1,092.0 | 1,163.0 | -409.0 | -26.0 | 10,563,400 |
| 08/08 | 1,557.0 | 1,644.0 | 1,435.0 | 1,572.0 | +2.0 | +0.1 | 11,455,200 |
| 08/07 | 1,713.0 | 1,722.0 | 1,501.0 | 1,570.0 | -118.0 | -7.0 | 14,631,900 |
| 08/06 | 1,877.0 | 1,975.0 | 1,683.0 | 1,688.0 | -184.0 | -9.8 | 13,703,600 |
| 08/05 | 2,020.0 | 2,075.0 | 1,792.0 | 1,872.0 | -188.0 | -9.1 | 14,556,700 |
| 08/04 | 2,040.0 | 2,100.0 | 1,836.0 | 2,060.0 | +20.0 | +1.0 | 12,790,900 |
| 08/03 | 2,155.0 | 2,325.0 | 1,992.0 | 2,040.0 | -155.0 | -7.1 | 17,401,300 |
| 08/02 | 2,150.0 | 2,270.0 | 2,030.0 | 2,195.0 | +45.0 | +2.1 | 12,814,900 |
| 08/01 | 2,295.0 | 2,300.0 | 1,952.0 | 2,150.0 | -225.0 | -9.5 | 14,106,800 |
| 07/12 | 2,285.0 | 2,435.0 | 2,190.0 | 2,375.0 | +130.0 | +5.8 | 10,348,700 |
| 07/11 | 2,490.0 | 2,570.0 | 2,005.0 | 2,245.0 | -300.0 | -11.8 | 17,682,300 |
| 07/10 | 2,480.0 | 2,570.0 | 2,100.0 | 2,545.0 | +85.0 | +3.5 | 17,866,100 |
| 07/09 | 2,235.0 | 2,485.0 | 2,130.0 | 2,460.0 | +215.0 | +9.6 | 12,691,100 |
| 07/08 | 2,305.0 | 2,420.0 | 1,925.0 | 2,245.0 | -175.0 | -7.2 | 25,595,300 |
| 07/07 | 2,605.0 | 2,800.0 | 2,395.0 | 2,420.0 | -180.0 | -6.9 | 17,108,400 |
| 07/06 | 2,480.0 | 2,725.0 | 2,450.0 | 2,600.0 | +160.0 | +6.6 | 22,658,100 |
| 07/05 | 2,200.0 | 2,570.0 | 2,110.0 | 2,440.0 | +210.0 | +9.4 | 26,092,900 |
| 07/04 | 2,025.0 | 2,315.0 | 1,977.0 | 2,230.0 | +225.0 | +11.2 | 22,492,700 |
| 07/03 | 2,065.0 | 2,070.0 | 1,854.0 | 2,005.0 | -20.0 | -1.0 | 27,797,200 |
| 07/02 | 2,150.0 | 2,180.0 | 1,990.0 | 2,025.0 | -95.0 | -4.5 | 20,687,900 |
| 07/01 | 2,350.0 | 2,360.0 | 2,105.0 | 2,120.0 | -220.0 | -9.4 | 15,227,500 |
▶︎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