NTN(6472)の株価時系列情報
NTN(6472)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 316 | 320 | 314 | 314 | 3,480,300 |
2024/03/27 | 323 | 323 | 318 | 318 | 3,900,400 |
2024/03/26 | 318 | 322 | 316 | 321 | 3,362,400 |
2024/03/25 | 321 | 322 | 319 | 319 | 3,364,100 |
2024/03/22 | 325 | 325 | 318 | 322 | 4,510,700 |
2024/03/21 | 322 | 326 | 320 | 322 | 8,110,000 |
2024/03/19 | 312 | 317 | 310 | 317 | 4,738,000 |
2024/03/18 | 307 | 312 | 307 | 312 | 4,067,800 |
2024/03/15 | 303 | 307 | 302 | 306 | 5,703,600 |
2024/03/14 | 299 | 303 | 297 | 303 | 4,321,100 |
2024/03/13 | 305 | 308 | 298 | 298 | 6,423,900 |
2024/03/12 | 295 | 303 | 294 | 303 | 5,937,400 |
2024/03/11 | 306 | 306 | 296 | 299 | 8,184,300 |
2024/03/08 | 311 | 314 | 308 | 310 | 5,852,400 |
2024/03/07 | 319 | 320 | 311 | 312 | 6,827,000 |
2024/03/06 | 313 | 321 | 313 | 318 | 4,820,100 |
2024/03/05 | 313 | 318 | 311 | 318 | 7,026,200 |
2024/03/04 | 323 | 323 | 313 | 314 | 9,886,600 |
2024/03/01 | 318 | 325 | 318 | 323 | 9,717,500 |
2024/02/29 | 310 | 319 | 309 | 317 | 10,547,800 |
2024/02/28 | 306 | 313 | 305 | 311 | 9,501,000 |
2024/02/27 | 300 | 306 | 298 | 304 | 6,246,100 |
2024/02/26 | 299 | 304 | 298 | 300 | 9,621,100 |
2024/02/22 | 297 | 298 | 293 | 296 | 5,831,400 |
2024/02/21 | 296 | 296 | 291 | 294 | 4,864,500 |
2024/02/20 | 289 | 296 | 289 | 295 | 7,290,800 |
2024/02/19 | 287 | 289 | 285 | 289 | 4,833,700 |
2024/02/16 | 285 | 288 | 283 | 287 | 7,097,900 |
2024/02/15 | 285 | 288 | 279 | 283 | 5,438,100 |
2024/02/14 | 285 | 285 | 279 | 281 | 4,995,500 |
2024/02/13 | 285 | 287 | 281 | 286 | 4,999,800 |
2024/02/09 | 282 | 286 | 279 | 281 | 5,643,900 |
2024/02/08 | 282 | 283 | 278 | 281 | 4,136,700 |
2024/02/07 | 285 | 289 | 282 | 283 | 10,913,900 |
2024/02/06 | 277 | 282 | 276 | 279 | 7,086,800 |
2024/02/05 | 270 | 279 | 270 | 278 | 15,175,200 |
2024/02/02 | 266 | 271 | 265 | 267 | 7,987,900 |
2024/02/01 | 270 | 270 | 263 | 265 | 9,490,400 |
2024/01/31 | 268 | 272 | 267 | 272 | 5,427,900 |
2024/01/30 | 270 | 271 | 269 | 269 | 3,815,000 |
2024/01/29 | 268 | 270 | 266 | 270 | 4,323,800 |
2024/01/26 | 267 | 268 | 265 | 266 | 3,973,400 |
2024/01/25 | 266 | 268 | 265 | 268 | 5,264,700 |
2024/01/24 | 271 | 271 | 265 | 266 | 5,937,200 |
2024/01/23 | 273 | 273 | 268 | 270 | 4,469,000 |
2024/01/22 | 268 | 273 | 267 | 273 | 4,134,000 |
2024/01/19 | 272 | 272 | 267 | 267 | 4,823,700 |
2024/01/18 | 270 | 271 | 269 | 270 | 4,040,300 |
2024/01/17 | 270 | 275 | 270 | 270 | 4,457,400 |
2024/01/16 | 274 | 274 | 270 | 270 | 4,077,900 |
2024/01/15 | 272 | 276 | 271 | 274 | 3,194,900 |
2024/01/12 | 277 | 277 | 270 | 272 | 4,339,100 |
2024/01/11 | 271 | 276 | 271 | 274 | 5,611,000 |
2024/01/10 | 267 | 270 | 266 | 269 | 5,745,400 |
2024/01/09 | 266 | 267 | 264 | 267 | 5,658,400 |
2024/01/05 | 267 | 268 | 264 | 265 | 5,996,800 |
2024/01/04 | 258 | 265 | 253 | 265 | 7,767,300 |
2023/12/29 | 259 | 262 | 259 | 260 | 3,942,400 |
2023/12/28 | 256 | 260 | 255 | 260 | 3,676,600 |
2023/12/27 | 257 | 259 | 257 | 258 | 4,529,500 |
2023/12/26 | 258 | 259 | 255 | 256 | 4,353,300 |
2023/12/25 | 260 | 261 | 258 | 258 | 2,978,600 |
2023/12/22 | 260 | 260 | 257 | 259 | 3,632,100 |
2023/12/21 | 261 | 262 | 258 | 258 | 3,750,400 |
2023/12/20 | 261 | 263 | 261 | 263 | 4,486,300 |
2023/12/19 | 260 | 261 | 257 | 259 | 5,177,500 |
2023/12/18 | 258 | 261 | 254 | 261 | 3,712,500 |
2023/12/15 | 257 | 261 | 255 | 261 | 4,884,500 |
2023/12/14 | 260 | 262 | 254 | 254 | 5,939,600 |
2023/12/13 | 262 | 263 | 259 | 261 | 3,248,100 |
2023/12/12 | 265 | 265 | 260 | 261 | 3,693,200 |
2023/12/11 | 262 | 264 | 260 | 261 | 3,664,200 |
2023/12/08 | 263 | 263 | 258 | 258 | 8,097,700 |
2023/12/07 | 270 | 270 | 264 | 264 | 5,599,400 |
2023/12/06 | 266 | 272 | 266 | 271 | 4,245,500 |
2023/12/05 | 267 | 270 | 267 | 267 | 5,912,300 |
2023/12/04 | 270 | 272 | 266 | 268 | 7,286,600 |
2023/12/01 | 279 | 280 | 272 | 273 | 5,541,200 |
2023/11/30 | 274 | 277 | 273 | 277 | 4,219,500 |
2023/11/29 | 275 | 276 | 272 | 272 | 3,712,000 |
2023/11/28 | 281 | 281 | 276 | 278 | 3,824,100 |
2023/11/27 | 284 | 284 | 279 | 280 | 3,435,300 |
2023/11/24 | 284 | 286 | 282 | 282 | 3,808,400 |
2023/11/22 | 283 | 285 | 281 | 281 | 3,298,700 |
2023/11/21 | 283 | 286 | 283 | 285 | 2,603,900 |
2023/11/20 | 285 | 287 | 283 | 283 | 2,928,900 |
2023/11/17 | 283 | 285 | 282 | 284 | 3,359,900 |
2023/11/16 | 287 | 288 | 284 | 285 | 4,161,000 |
2023/11/15 | 286 | 286 | 283 | 284 | 4,293,000 |
2023/11/14 | 279 | 285 | 279 | 282 | 5,131,800 |
2023/11/13 | 283 | 283 | 276 | 278 | 3,714,300 |
2023/11/10 | 274 | 282 | 273 | 280 | 5,154,500 |
2023/11/09 | 282 | 282 | 276 | 279 | 5,947,300 |
2023/11/08 | 287 | 289 | 278 | 279 | 9,683,000 |
2023/11/07 | 294 | 295 | 290 | 290 | 5,881,900 |
2023/11/06 | 290 | 297 | 289 | 297 | 13,079,800 |
2023/11/02 | 287 | 288 | 280 | 286 | 8,514,100 |
2023/11/01 | 280 | 288 | 279 | 282 | 19,287,400 |
2023/10/31 | 264 | 265 | 258 | 265 | 7,562,900 |
2023/10/30 | 265 | 265 | 258 | 260 | 9,217,500 |
2023/10/27 | 266 | 270 | 265 | 269 | 3,665,600 |
2023/10/26 | 266 | 267 | 261 | 262 | 4,616,100 |
2023/10/25 | 268 | 270 | 267 | 268 | 3,779,100 |
2023/10/24 | 266 | 268 | 257 | 265 | 7,555,700 |
2023/10/23 | 269 | 270 | 267 | 268 | 3,738,300 |
2023/10/20 | 271 | 273 | 268 | 270 | 3,963,900 |
2023/10/19 | 272 | 275 | 271 | 273 | 3,953,200 |
2023/10/18 | 284 | 284 | 277 | 279 | 3,209,000 |
2023/10/17 | 282 | 284 | 278 | 281 | 3,383,100 |
2023/10/16 | 281 | 281 | 276 | 279 | 4,150,300 |
2023/10/13 | 281 | 283 | 280 | 281 | 3,844,700 |
2023/10/12 | 280 | 285 | 280 | 284 | 5,129,700 |
2023/10/11 | 276 | 279 | 275 | 277 | 4,775,800 |
2023/10/10 | 277 | 278 | 275 | 277 | 4,106,900 |
2023/10/06 | 274 | 274 | 270 | 272 | 3,484,000 |
2023/10/05 | 268 | 273 | 266 | 271 | 5,475,200 |
2023/10/04 | 270 | 273 | 265 | 266 | 9,345,200 |
2023/10/03 | 284 | 284 | 272 | 272 | 10,179,300 |
2023/10/02 | 287 | 292 | 284 | 285 | 6,199,900 |
2023/09/29 | 290 | 291 | 284 | 285 | 6,670,600 |
2023/09/28 | 290 | 294 | 289 | 290 | 5,601,200 |
2023/09/27 | 298 | 298 | 293 | 297 | 4,714,700 |
2023/09/26 | 299 | 300 | 296 | 299 | 4,311,100 |
2023/09/25 | 296 | 298 | 294 | 298 | 2,858,600 |
2023/09/22 | 293 | 296 | 290 | 294 | 4,996,100 |
2023/09/21 | 298 | 301 | 296 | 297 | 6,976,000 |
2023/09/20 | 297 | 298 | 294 | 296 | 5,504,100 |
2023/09/19 | 294 | 296 | 292 | 295 | 5,182,400 |
2023/09/15 | 293 | 296 | 291 | 294 | 8,495,600 |
2023/09/14 | 290 | 291 | 289 | 290 | 5,120,200 |
2023/09/13 | 290 | 291 | 287 | 290 | 4,284,600 |
2023/09/12 | 287 | 290 | 283 | 288 | 6,267,100 |
2023/09/11 | 285 | 287 | 283 | 285 | 5,904,100 |
2023/09/08 | 285 | 288 | 283 | 285 | 9,726,300 |
2023/09/07 | 285 | 293 | 284 | 287 | 22,644,300 |
2023/09/06 | 298 | 306 | 298 | 303 | 8,988,700 |
2023/09/05 | 297 | 298 | 294 | 298 | 4,551,300 |
2023/09/04 | 296 | 297 | 293 | 297 | 4,927,200 |
2023/09/01 | 290 | 294 | 289 | 293 | 4,160,100 |
2023/08/31 | 288 | 290 | 286 | 290 | 4,976,800 |
2023/08/30 | 287 | 290 | 286 | 288 | 4,007,600 |
2023/08/29 | 285 | 287 | 284 | 286 | 4,218,500 |
2023/08/28 | 282 | 283 | 280 | 283 | 4,250,600 |
2023/08/25 | 278 | 281 | 276 | 280 | 5,673,600 |
2023/08/24 | 274 | 281 | 273 | 279 | 8,138,800 |
2023/08/23 | 278 | 281 | 277 | 281 | 3,400,800 |
2023/08/22 | 278 | 280 | 277 | 280 | 4,205,200 |
2023/08/21 | 276 | 279 | 274 | 277 | 3,718,900 |
2023/08/18 | 272 | 279 | 272 | 277 | 3,567,800 |
2023/08/17 | 277 | 278 | 271 | 277 | 5,727,300 |
2023/08/16 | 287 | 287 | 279 | 279 | 9,526,300 |
2023/08/15 | 293 | 293 | 290 | 290 | 2,990,100 |
2023/08/14 | 293 | 294 | 290 | 292 | 4,498,700 |
2023/08/10 | 292 | 296 | 290 | 296 | 3,801,200 |
2023/08/09 | 295 | 296 | 290 | 292 | 3,973,700 |
2023/08/08 | 298 | 303 | 296 | 297 | 4,431,600 |
2023/08/07 | 288 | 296 | 286 | 296 | 6,399,500 |
2023/08/04 | 286 | 294 | 284 | 290 | 9,728,100 |
2023/08/03 | 302 | 302 | 285 | 288 | 23,222,700 |
2023/08/02 | 315 | 321 | 311 | 316 | 8,946,200 |
2023/08/01 | 318 | 319 | 316 | 317 | 5,585,900 |
2023/07/31 | 316 | 319 | 314 | 319 | 5,162,700 |
2023/07/28 | 312 | 315 | 306 | 311 | 6,980,300 |
2023/07/27 | 316 | 317 | 313 | 317 | 3,323,600 |
2023/07/26 | 317 | 318 | 312 | 317 | 5,140,500 |
2023/07/25 | 312 | 317 | 309 | 317 | 5,733,000 |
2023/07/24 | 308 | 313 | 308 | 311 | 5,353,200 |
2023/07/21 | 305 | 308 | 303 | 305 | 2,966,900 |
2023/07/20 | 304 | 309 | 303 | 306 | 4,558,800 |
2023/07/19 | 302 | 303 | 300 | 303 | 3,994,800 |
2023/07/18 | 294 | 299 | 294 | 297 | 3,670,000 |
2023/07/14 | 296 | 299 | 292 | 295 | 5,165,300 |
2023/07/13 | 297 | 300 | 294 | 298 | 3,384,300 |
2023/07/12 | 305 | 305 | 297 | 297 | 4,565,600 |
2023/07/11 | 305 | 306 | 300 | 301 | 3,457,000 |
2023/07/10 | 307 | 307 | 300 | 303 | 4,389,400 |
2023/07/07 | 304 | 307 | 300 | 303 | 5,366,200 |
2023/07/06 | 309 | 313 | 306 | 308 | 5,736,000 |
2023/07/05 | 309 | 309 | 304 | 309 | 3,559,500 |
2023/07/04 | 310 | 312 | 308 | 310 | 4,763,200 |
2023/07/03 | 306 | 312 | 305 | 310 | 6,292,700 |
2023/06/30 | 305 | 306 | 301 | 303 | 5,203,600 |
2023/06/29 | 304 | 306 | 303 | 304 | 6,332,300 |
2023/06/28 | 300 | 304 | 298 | 304 | 6,050,300 |
2023/06/27 | 300 | 300 | 295 | 297 | 4,675,800 |
2023/06/26 | 298 | 300 | 294 | 297 | 3,874,700 |
2023/06/23 | 303 | 305 | 295 | 297 | 4,699,900 |
2023/06/22 | 300 | 305 | 299 | 302 | 5,067,500 |
2023/06/21 | 292 | 302 | 291 | 301 | 5,993,900 |
2023/06/20 | 295 | 297 | 293 | 297 | 4,902,200 |
2023/06/19 | 302 | 304 | 294 | 296 | 8,167,900 |
2023/06/16 | 295 | 300 | 294 | 300 | 8,017,300 |
2023/06/15 | 301 | 301 | 296 | 298 | 10,242,100 |
2023/06/14 | 296 | 303 | 296 | 302 | 11,954,400 |
2023/06/13 | 292 | 294 | 290 | 291 | 6,068,100 |
2023/06/12 | 288 | 291 | 287 | 289 | 5,640,800 |
2023/06/09 | 285 | 289 | 281 | 285 | 12,232,500 |
2023/06/08 | 292 | 295 | 289 | 290 | 8,023,900 |
2023/06/07 | 289 | 291 | 284 | 287 | 7,711,300 |
2023/06/06 | 285 | 288 | 283 | 288 | 5,623,300 |