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) | 1,747.5 (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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 2,155.0 | 2,174.5 | 2,134.5 | 2,150.0 | +10.5 | +0.5 | 638,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 2,140.0 | 2,395.0 | 2,105.0 | 2,340.0 | +195.0 | +9.1 | 22,107,600 |
| 06/11 | 3,040.0 | 3,090.0 | 1,925.0 | 2,145.0 | -925.0 | -30.1 | 35,829,000 |
| 06/10 | 2,940.0 | 3,150.0 | 2,875.0 | 3,070.0 | +155.0 | +5.3 | 13,012,100 |
| 06/09 | 3,060.0 | 3,110.0 | 2,810.0 | 2,915.0 | -165.0 | -5.4 | 11,890,300 |
| 06/08 | 2,915.0 | 3,090.0 | 2,705.0 | 3,080.0 | +85.0 | +2.8 | 19,140,200 |
| 06/07 | 3,330.0 | 3,440.0 | 2,805.0 | 2,995.0 | -325.0 | -9.8 | 14,439,100 |
| 06/06 | 3,430.0 | 3,430.0 | 3,070.0 | 3,320.0 | -100.0 | -2.9 | 13,914,800 |
| 06/05 | 3,510.0 | 3,650.0 | 3,100.0 | 3,420.0 | -40.0 | -1.2 | 16,153,700 |
| 06/04 | 3,230.0 | 3,770.0 | 3,200.0 | 3,460.0 | +290.0 | +9.2 | 17,392,200 |
| 06/03 | 3,400.0 | 3,540.0 | 3,120.0 | 3,170.0 | -250.0 | -7.3 | 11,894,700 |
| 06/02 | 3,610.0 | 3,790.0 | 2,960.0 | 3,420.0 | -180.0 | -5.0 | 20,752,600 |
| 06/01 | 3,320.0 | 3,630.0 | 3,190.0 | 3,600.0 | +400.0 | +12.5 | 13,792,500 |
| 05/12 | 3,220.0 | 3,440.0 | 3,150.0 | 3,200.0 | -10.0 | -0.3 | 14,371,000 |
| 05/11 | 3,500.0 | 3,700.0 | 3,020.0 | 3,210.0 | -280.0 | -8.0 | 16,163,500 |
| 05/10 | 3,390.0 | 3,550.0 | 3,180.0 | 3,490.0 | +110.0 | +3.3 | 9,554,700 |
| 05/09 | 2,995.0 | 3,520.0 | 2,995.0 | 3,380.0 | +410.0 | +13.8 | 11,760,700 |
| 05/08 | 2,890.0 | 3,060.0 | 2,715.0 | 2,970.0 | +110.0 | +3.9 | 17,165,300 |
| 05/07 | 3,150.0 | 3,160.0 | 2,820.0 | 2,860.0 | -240.0 | -7.7 | 13,730,400 |
| 05/06 | 2,955.0 | 3,230.0 | 2,900.0 | 3,100.0 | +145.0 | +4.9 | 16,719,100 |
| 05/05 | 2,785.0 | 2,955.0 | 2,580.0 | 2,955.0 | +210.0 | +7.7 | 15,393,200 |
| 05/04 | 2,560.0 | 2,965.0 | 2,515.0 | 2,745.0 | +190.0 | +7.4 | 28,318,500 |
| 05/03 | 2,590.0 | 2,655.0 | 2,405.0 | 2,555.0 | -35.0 | -1.4 | 26,307,800 |
| 05/02 | 2,955.0 | 3,000.0 | 2,510.0 | 2,590.0 | -380.0 | -12.8 | 17,324,400 |
| 05/01 | 3,220.0 | 3,220.0 | 2,845.0 | 2,970.0 | -240.0 | -7.5 | 7,321,100 |
| 04/12 | 2,930.0 | 3,260.0 | 2,875.0 | 3,210.0 | +225.0 | +7.5 | 11,588,100 |
| 04/11 | 3,220.0 | 3,310.0 | 2,765.0 | 2,985.0 | -235.0 | -7.3 | 17,134,300 |
| 04/10 | 3,470.0 | 3,730.0 | 3,160.0 | 3,220.0 | -160.0 | -4.7 | 9,798,600 |
| 04/09 | 3,480.0 | 3,880.0 | 3,270.0 | 3,380.0 | -70.0 | -2.0 | 8,847,600 |
| 04/08 | 3,510.0 | 3,570.0 | 3,120.0 | 3,450.0 | +90.0 | +2.7 | 9,008,900 |
| 04/07 | 4,090.0 | 4,140.0 | 3,230.0 | 3,360.0 | -690.0 | -17.0 | 12,309,800 |
▶︎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