日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 520 529 512 523 478,000
1986/12/26 520 520 512 519 197,000
1986/12/25 507 534 507 522 612,000
1986/12/24 510 525 510 515 424,000
1986/12/23 532 532 504 507 627,000
1986/12/22 526 544 526 526 4,966,000
1986/12/19 530 532 509 525 1,063,000
1986/12/18 535 538 515 524 963,000
1986/12/17 509 540 509 530 3,137,000
1986/12/16 518 518 500 513 688,000
1986/12/15 530 535 510 510 2,105,000
1986/12/12 528 541 517 540 13,135,999
1986/12/11 488 525 486 523 2,368,000
1986/12/10 492 496 481 490 349,000
1986/12/09 501 502 492 492 592,000
1986/12/08 495 505 495 501 885,000
1986/12/06 495 500 492 500 299,000
1986/12/05 501 509 495 498 983,000
1986/12/04 512 514 505 506 914,000
1986/12/03 512 517 501 512 2,361,000
1986/12/02 502 517 500 512 1,802,000
1986/12/01 500 509 495 504 745,000
1986/11/29 504 505 496 496 439,000
1986/11/28 529 530 509 509 2,937,000
1986/11/27 505 529 504 525 9,531,999
1986/11/26 492 512 485 504 4,846,000
1986/11/25 480 499 476 497 1,320,000
1986/11/22 470 470 461 470 225,000
1986/11/21 475 476 470 470 110,000
1986/11/20 475 481 470 480 344,000
1986/11/19 485 485 470 480 936,000
1986/11/18 500 502 480 480 1,947,000
1986/11/17 469 505 469 495 3,784,000
1986/11/14 468 468 460 460 52,000
1986/11/13 456 469 455 469 464,000
1986/11/12 461 465 451 451 130,000
1986/11/11 460 461 451 461 87,000
1986/11/10 451 460 450 460 137,000
1986/11/07 440 470 439 470 264,000
1986/11/06 445 445 440 440 26,000
1986/11/05 450 450 445 445 57,000
1986/11/04 455 455 440 440 93,000
1986/11/01 455 460 455 455 84,000
1986/10/31 460 470 455 470 351,000
1986/10/30 470 477 456 460 326,000
1986/10/29 450 470 444 470 269,000
1986/10/28 445 454 440 454 98,000
1986/10/27 450 450 445 445 71,000
1986/10/25 447 454 447 450 77,000
1986/10/24 440 460 440 450 210,000
1986/10/23 425 440 425 440 75,000
1986/10/22 430 430 414 430 131,000
1986/10/21 430 430 427 427 46,000
1986/10/20 443 443 438 438 39,000
1986/10/17 450 450 445 450 93,000
1986/10/16 445 451 442 450 265,000
1986/10/15 460 460 440 450 263,000
1986/10/14 441 465 441 465 230,000
1986/10/13 448 450 446 446 106,000
1986/10/09 446 450 446 450 102,000
1986/10/08 450 450 445 445 151,000
1986/10/07 446 452 446 450 82,000
1986/10/06 452 455 445 445 355,000
1986/10/04 455 455 448 450 360,000
1986/10/03 455 465 451 465 103,000
1986/10/02 465 465 455 456 107,000
1986/10/01 455 460 455 460 299,000
1986/09/30 460 470 455 460 826,000
1986/09/29 470 479 459 465 345,000
1986/09/27 447 465 447 465 99,000
1986/09/26 454 455 432 432 687,000
1986/09/25 469 469 457 457 231,000
1986/09/24 460 475 460 475 109,000
1986/09/22 460 480 456 456 88,000
1986/09/19 465 468 459 466 456,000
1986/09/18 463 470 463 463 135,000
1986/09/17 460 476 460 469 295,000
1986/09/16 476 476 461 461 312,000
1986/09/12 463 495 463 490 252,000
1986/09/11 475 485 472 478 230,000
1986/09/10 490 502 478 478 1,263,000
1986/09/09 480 497 480 489 6,164,999
1986/09/08 478 481 476 480 656,000
1986/09/06 470 480 455 480 393,000
1986/09/05 456 470 454 466 398,000
1986/09/04 455 456 453 456 257,000
1986/09/03 464 464 452 455 224,000
1986/09/02 465 470 464 464 179,000
1986/09/01 471 471 464 465 117,000
1986/08/30 470 473 465 468 282,000
1986/08/29 465 480 465 473 113,000
1986/08/28 470 470 461 465 427,000
1986/08/27 462 468 461 465 349,000
1986/08/26 463 470 463 463 182,000
1986/08/25 475 475 463 463 146,000
1986/08/23 470 470 463 470 88,000
1986/08/22 465 465 463 465 241,000
1986/08/21 471 472 462 462 543,000
1986/08/20 485 490 472 473 581,000
1986/08/19 472 478 470 475 628,000
1986/08/18 471 476 470 471 345,000
1986/08/15 475 477 470 470 361,000
1986/08/14 477 480 473 475 534,000
1986/08/13 482 482 475 480 308,000
1986/08/12 482 482 475 479 157,000
1986/08/11 480 480 476 477 295,000
1986/08/08 498 498 480 490 245,000
1986/08/07 499 501 479 493 463,000
1986/08/06 485 508 481 503 2,351,000
1986/08/05 475 485 475 477 432,000
1986/08/04 479 480 475 480 373,000
1986/08/02 483 483 479 479 99,000
1986/08/01 480 484 475 483 473,000
1986/07/31 472 480 469 480 418,000
1986/07/30 471 474 470 471 329,000
1986/07/29 471 475 470 471 670,000
1986/07/28 476 476 474 474 226,000
1986/07/26 476 480 474 476 827,000
1986/07/25 481 485 476 476 683,000
1986/07/24 490 495 484 490 540,000
1986/07/23 490 495 485 492 972,000
1986/07/22 485 498 484 490 1,333,000
1986/07/21 485 486 474 480 638,000
1986/07/19 483 486 481 481 427,000
1986/07/18 487 490 483 483 634,000
1986/07/17 488 493 487 487 550,000
1986/07/16 495 495 488 488 374,000
1986/07/15 495 499 488 499 527,000
1986/07/14 495 500 495 495 706,000
1986/07/11 493 501 490 490 574,000
1986/07/10 495 506 492 503 1,403,000
1986/07/09 495 500 486 490 606,000
1986/07/08 482 495 482 490 663,000
1986/07/07 487 492 486 489 552,000
1986/07/05 486 490 483 483 436,000
1986/07/04 496 504 486 488 909,000
1986/07/03 503 509 499 500 601,000
1986/07/02 514 517 503 505 1,403,000
1986/07/01 500 523 490 510 5,016,999
1986/06/30 508 518 491 500 3,887,000
1986/06/28 485 515 478 510 3,907,000
1986/06/27 472 476 466 476 747,000
1986/06/26 467 479 467 472 1,046,000
1986/06/25 453 470 453 467 681,000
1986/06/24 455 460 448 448 430,000
1986/06/23 447 457 446 456 424,000
1986/06/21 448 454 446 446 415,000
1986/06/20 451 454 447 453 354,000
1986/06/19 450 459 446 450 607,000
1986/06/18 459 460 450 454 426,000
1986/06/17 456 460 453 460 186,000
1986/06/16 451 464 450 455 286,000
1986/06/13 462 462 451 452 524,000
1986/06/12 465 465 455 455 162,000
1986/06/11 453 464 450 460 297,000
1986/06/10 455 457 448 455 733,000
1986/06/09 455 464 455 457 176,000
1986/06/07 450 460 450 450 171,000
1986/06/06 455 455 447 455 456,000
1986/06/05 458 460 452 455 458,000
1986/06/04 460 463 458 460 368,000
1986/06/03 463 468 461 465 333,000
1986/06/02 476 476 463 468 222,000
1986/05/31 471 471 461 466 280,000
1986/05/30 475 475 465 472 319,000
1986/05/29 480 481 464 474 981,000
1986/05/28 462 479 462 479 1,002,000
1986/05/27 474 475 461 461 669,000
1986/05/26 480 480 465 470 650,000
1986/05/24 476 480 473 477 1,486,000
1986/05/23 475 489 468 471 7,118,999
1986/05/22 458 483 455 477 6,510,999
1986/05/21 445 460 442 456 2,630,000
1986/05/20 430 445 430 435 3,570,000
1986/05/19 440 440 425 425 138,000
1986/05/17 429 430 427 430 28,000
1986/05/16 431 440 428 429 390,000
1986/05/15 431 440 431 432 304,000
1986/05/14 433 440 433 436 110,000
1986/05/13 431 448 431 440 258,000
1986/05/12 432 435 429 431 132,000
1986/05/09 440 440 432 435 197,000
1986/05/08 440 440 435 435 136,000
1986/05/07 435 440 430 435 163,000
1986/05/06 445 445 435 440 125,000
1986/05/02 449 450 440 440 429,000
1986/05/01 447 450 445 448 486,000
1986/04/30 455 455 445 447 958,000
1986/04/28 441 457 441 451 1,505,000
1986/04/26 431 447 431 445 1,218,000
1986/04/25 430 430 423 425 739,000
1986/04/24 433 434 428 428 942,000
1986/04/23 434 439 428 434 250,000
1986/04/22 439 440 431 439 211,000
1986/04/21 427 440 427 438 273,000
1986/04/19 434 435 432 432 153,000
1986/04/18 434 439 433 435 260,000
1986/04/17 435 440 432 439 240,000
1986/04/16 440 440 432 440 512,000
1986/04/15 442 443 432 440 446,000
1986/04/14 442 447 440 444 689,000
1986/04/11 439 445 438 440 1,092,000
1986/04/10 439 449 431 437 2,038,000
1986/04/09 428 445 425 440 3,586,000
1986/04/08 413 429 412 423 1,631,000
1986/04/07 413 415 412 412 177,000
1986/04/05 405 414 405 414 181,000
1986/04/04 408 414 408 409 368,000
1986/04/03 410 413 407 413 161,000
1986/04/02 413 413 409 413 227,000
1986/04/01 407 412 407 408 279,000
1986/03/31 402 412 401 407 195,000
1986/03/29 400 405 397 400 91,000
1986/03/28 406 406 400 402 214,000
1986/03/27 406 408 406 406 141,000
1986/03/26 400 409 400 406 116,000
1986/03/25 409 409 400 409 188,000
1986/03/24 405 410 400 410 153,000
1986/03/22 402 405 400 405 536,000
1986/03/20 404 409 400 400 815,000
1986/03/19 413 413 405 405 345,000
1986/03/18 408 411 408 410 275,000
1986/03/17 410 410 408 410 182,000
1986/03/15 408 410 408 410 236,000
1986/03/14 410 410 405 408 375,000
1986/03/13 412 413 407 410 402,000
1986/03/12 413 413 411 412 256,000
1986/03/11 408 413 408 413 244,000
1986/03/10 408 410 407 410 381,000
1986/03/07 411 411 408 410 181,000
1986/03/06 410 411 410 411 211,000
1986/03/05 410 411 408 410 173,000
1986/03/04 415 415 410 410 168,000
1986/03/03 418 418 411 415 827,000
1986/03/01 415 417 413 415 229,000
1986/02/28 408 420 405 418 288,000
1986/02/27 402 405 401 405 222,000
1986/02/26 402 403 401 402 681,000
1986/02/25 402 403 402 403 258,000
1986/02/24 406 406 401 403 156,000
1986/02/22 401 405 400 401 209,000
1986/02/21 401 405 400 405 279,000
1986/02/20 405 410 401 401 290,000
1986/02/19 410 415 410 410 356,000
1986/02/18 415 415 410 415 258,000
1986/02/17 415 418 415 418 277,000
1986/02/15 410 415 409 415 171,000
1986/02/14 403 409 403 407 132,000
1986/02/13 409 410 400 400 453,000
1986/02/12 405 410 405 405 172,000
1986/02/10 401 407 401 405 143,000
1986/02/07 405 405 400 402 147,000
1986/02/06 399 400 398 400 228,000
1986/02/05 399 403 398 399 283,000
1986/02/04 397 405 397 403 431,000
1986/02/03 397 399 396 397 457,000
1986/02/01 395 397 395 397 310,000
1986/01/31 395 395 392 394 168,000
1986/01/30 394 395 390 392 132,000
1986/01/29 390 394 390 392 189,000
1986/01/28 396 397 392 396 93,000
1986/01/27 397 399 391 392 178,000
1986/01/25 398 398 397 397 161,000
1986/01/24 398 399 398 398 228,000
1986/01/23 398 399 397 398 68,000
1986/01/22 397 399 397 398 525,000
1986/01/21 398 399 396 397 1,042,000
1986/01/20 399 400 398 400 533,000
1986/01/18 398 398 396 396 851,000
1986/01/17 399 400 399 399 544,000
1986/01/16 400 401 396 400 634,000
1986/01/14 401 403 400 401 339,000
1986/01/13 400 405 400 405 286,000
1986/01/10 403 403 400 400 159,000
1986/01/09 403 405 400 400 239,000
1986/01/08 401 405 401 404 332,000
1986/01/07 400 402 400 402 405,000
1986/01/06 400 402 400 400 475,000
1986/01/04 401 401 400 401 50,000

このページの先頭へ