！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 |
|---|---|
| 2,275.0 (24/04/25) | 1,714.0 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,275.0 (24/04/25) | 1,849.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,114.0 | 2,275.0 | 2,102.0 | 2,267.0 | +177.0 | +8.5 | 3,248,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,114.0 | 2,275.0 | 2,102.0 | 2,267.0 | +177.0 | +8.5 | 2,668,900 |
| 4/19 | 2,106.0 | 2,152.0 | 2,050.5 | 2,090.0 | -54.0 | -2.5 | 1,697,300 |
| 4/12 | 2,081.5 | 2,145.5 | 2,067.0 | 2,144.0 | +85.5 | +4.2 | 1,956,100 |
| 4/5 | 2,099.0 | 2,100.5 | 1,978.0 | 2,058.5 | -34.5 | -1.7 | 3,290,800 |
| 3/29 | 2,154.5 | 2,172.0 | 2,062.0 | 2,093.0 | -39.5 | -1.9 | 2,973,300 |
| 3/22 | 2,069.5 | 2,154.0 | 2,049.5 | 2,132.5 | +113.0 | +5.6 | 2,663,000 |
| 3/15 | 1,975.0 | 2,039.0 | 1,954.5 | 2,019.5 | +19.5 | +1.0 | 2,830,100 |
| 3/8 | 2,118.0 | 2,118.0 | 1,979.0 | 2,000.0 | -112.5 | -5.3 | 1,987,900 |
| 3/1 | 2,114.0 | 2,148.0 | 2,091.0 | 2,112.5 | +3.0 | +0.1 | 1,676,100 |
| 2/22 | 2,138.5 | 2,146.5 | 2,068.5 | 2,109.5 | -45.5 | -2.1 | 1,410,600 |
| 2/16 | 2,099.0 | 2,170.0 | 2,083.5 | 2,155.0 | +76.0 | +3.7 | 1,634,800 |
| 2/9 | 2,060.0 | 2,112.0 | 2,022.5 | 2,079.0 | +126.5 | +6.5 | 4,380,800 |
| 2/2 | 1,938.0 | 1,973.5 | 1,928.5 | 1,952.5 | +32.5 | +1.7 | 1,623,800 |
| 1/26 | 1,970.0 | 1,988.0 | 1,916.5 | 1,920.0 | -20.0 | -1.0 | 1,829,700 |
| 1/19 | 1,996.5 | 2,026.0 | 1,924.0 | 1,940.0 | -66.5 | -3.3 | 5,287,500 |
| 1/12 | 1,991.5 | 2,049.5 | 1,978.0 | 2,006.5 | +40.5 | +2.1 | 1,928,400 |
| 1/5 | 1,880.0 | 1,971.0 | 1,849.0 | 1,966.0 | +84.5 | +4.5 | 730,300 |
| 12/29 | 1,857.0 | 1,896.0 | 1,837.5 | 1,881.5 | +23.0 | +1.2 | 953,200 |
| 12/22 | 1,844.0 | 1,868.0 | 1,804.0 | 1,858.5 | -15.0 | -0.8 | 2,115,800 |
| 12/15 | 1,856.0 | 1,905.5 | 1,832.0 | 1,873.5 | +50.0 | +2.7 | 2,427,900 |
| 12/8 | 1,879.0 | 1,909.0 | 1,811.0 | 1,823.5 | -73.5 | -3.9 | 1,889,600 |
| 12/1 | 1,902.0 | 1,915.0 | 1,853.5 | 1,897.0 | -1.5 | -0.1 | 1,443,000 |
| 11/24 | 1,927.5 | 1,942.5 | 1,820.5 | 1,898.5 | -24.5 | -1.3 | 1,511,400 |
| 11/17 | 1,945.5 | 1,969.5 | 1,878.5 | 1,923.0 | -22.5 | -1.2 | 2,445,200 |
| 11/10 | 1,858.0 | 1,949.5 | 1,768.5 | 1,945.5 | +132.0 | +7.3 | 4,366,200 |
| 11/2 | 1,814.5 | 1,856.0 | 1,747.5 | 1,813.5 | -37.0 | -2.0 | 2,098,100 |
| 10/27 | 1,874.0 | 1,878.5 | 1,788.0 | 1,850.5 | -36.5 | -1.9 | 2,107,800 |
| 10/20 | 1,858.5 | 1,919.0 | 1,846.5 | 1,887.0 | +12.0 | +0.6 | 1,532,500 |
| 10/13 | 1,945.0 | 1,973.5 | 1,866.0 | 1,875.0 | -39.5 | -2.1 | 1,953,300 |
| 10/6 | 2,000.0 | 2,037.5 | 1,867.0 | 1,914.5 | -71.0 | -3.6 | 2,069,400 |
▶︎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