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
1992/12/30 475 480 465 465 117,000
1992/12/29 474 485 471 481 221,000
1992/12/28 477 480 470 470 192,000
1992/12/25 477 480 470 477 166,000
1992/12/24 480 484 477 477 199,000
1992/12/22 470 481 469 481 299,000
1992/12/21 475 479 468 470 566,000
1992/12/18 478 480 475 480 414,000
1992/12/17 476 482 468 468 308,000
1992/12/16 474 482 474 481 625,000
1992/12/15 475 475 467 474 312,000
1992/12/14 470 472 469 470 152,000
1992/12/11 470 472 468 470 1,117,000
1992/12/10 478 485 470 470 839,000
1992/12/09 475 476 470 470 207,000
1992/12/08 471 475 469 471 395,000
1992/12/07 470 471 465 471 89,000
1992/12/04 460 471 460 471 138,000
1992/12/03 475 475 458 460 188,000
1992/12/02 467 479 462 475 196,000
1992/12/01 475 477 474 477 357,000
1992/11/30 474 477 470 470 242,000
1992/11/27 474 475 466 475 278,000
1992/11/26 465 470 456 470 310,000
1992/11/25 469 470 460 465 184,000
1992/11/24 475 475 469 469 176,000
1992/11/20 473 475 469 475 307,000
1992/11/19 473 475 470 473 406,000
1992/11/18 442 470 441 469 356,000
1992/11/17 440 440 435 437 324,000
1992/11/16 440 445 437 441 125,000
1992/11/13 442 455 439 455 735,000
1992/11/12 438 442 438 442 111,000
1992/11/11 446 458 440 442 459,000
1992/11/10 454 455 445 449 250,000
1992/11/09 471 471 454 458 107,000
1992/11/06 479 479 470 473 190,000
1992/11/05 477 480 474 480 160,000
1992/11/04 471 474 463 474 173,000
1992/11/02 450 474 447 471 115,000
1992/10/30 456 456 446 451 383,000
1992/10/29 469 469 461 461 189,000
1992/10/28 477 485 474 481 206,000
1992/10/27 458 475 453 475 235,000
1992/10/26 458 464 458 458 156,000
1992/10/23 459 461 446 458 197,000
1992/10/22 459 467 456 464 280,000
1992/10/21 455 455 441 454 278,000
1992/10/20 450 450 433 436 547,000
1992/10/19 469 469 435 450 266,000
1992/10/16 474 475 465 466 249,000
1992/10/15 477 480 469 475 169,000
1992/10/14 479 480 463 463 245,000
1992/10/13 475 483 463 463 288,000
1992/10/12 451 465 450 462 149,000
1992/10/09 462 462 441 447 1,403,000
1992/10/08 446 470 443 470 298,000
1992/10/07 462 465 458 462 189,000
1992/10/06 457 464 449 462 235,000
1992/10/05 451 452 443 449 202,000
1992/10/02 460 469 452 452 270,000
1992/10/01 484 485 452 452 418,000
1992/09/30 489 502 484 484 353,000
1992/09/29 486 487 476 484 310,000
1992/09/28 487 491 483 486 151,000
1992/09/25 499 508 499 502 151,000
1992/09/24 500 515 500 509 422,000
1992/09/22 494 500 485 485 268,000
1992/09/21 510 510 484 484 197,000
1992/09/18 504 510 485 500 423,000
1992/09/17 484 507 484 507 270,000
1992/09/16 483 498 481 495 252,000
1992/09/14 502 514 492 498 204,000
1992/09/11 508 526 491 492 1,686,000
1992/09/10 527 530 506 506 593,000
1992/09/09 505 527 505 527 424,000
1992/09/08 507 530 503 503 379,000
1992/09/07 501 525 501 502 608,000
1992/09/04 505 512 499 502 676,000
1992/09/03 488 507 475 500 367,000
1992/09/02 491 497 481 483 263,000
1992/09/01 507 507 480 501 199,000
1992/08/31 488 512 488 512 340,000
1992/08/28 475 516 475 503 556,000
1992/08/27 475 500 475 494 527,000
1992/08/26 471 480 466 470 266,000
1992/08/25 460 476 459 476 472,000
1992/08/24 465 490 464 480 570,000
1992/08/21 460 470 445 460 299,000
1992/08/20 443 480 441 470 204,000
1992/08/19 431 450 425 441 236,000
1992/08/18 447 450 437 446 256,000
1992/08/17 445 458 445 446 89,000
1992/08/14 429 440 426 440 626,000
1992/08/13 434 450 434 434 146,000
1992/08/12 437 450 431 439 210,000
1992/08/11 448 450 430 437 223,000
1992/08/10 430 441 430 439 138,000
1992/08/07 459 460 449 455 131,000
1992/08/06 468 470 453 458 180,000
1992/08/05 452 470 452 467 198,000
1992/08/04 440 462 440 449 157,000
1992/08/03 449 459 445 449 106,000
1992/07/31 452 462 452 459 276,000
1992/07/30 439 464 439 462 214,000
1992/07/29 460 460 438 438 419,000
1992/07/28 437 459 430 455 200,000
1992/07/27 435 444 426 442 368,000
1992/07/24 430 434 422 425 292,000
1992/07/23 430 458 430 455 215,000
1992/07/22 439 439 423 429 434,000
1992/07/21 437 438 428 434 251,000
1992/07/20 441 445 421 425 238,000
1992/07/17 480 482 460 460 199,000
1992/07/16 485 485 480 480 172,000
1992/07/15 490 493 485 485 233,000
1992/07/14 498 498 485 495 297,000
1992/07/13 495 498 491 498 325,000
1992/07/10 499 499 484 485 791,000
1992/07/09 489 499 489 498 194,000
1992/07/08 455 475 455 475 163,000
1992/07/07 471 473 460 463 142,000
1992/07/06 485 488 470 470 99,000
1992/07/03 485 506 480 506 311,000
1992/07/02 470 485 468 485 265,000
1992/07/01 455 469 444 469 208,000
1992/06/30 450 465 445 465 408,000
1992/06/29 430 450 425 444 199,000
1992/06/26 435 435 425 425 314,000
1992/06/25 434 435 425 425 390,000
1992/06/24 440 440 425 430 240,000
1992/06/23 424 436 421 431 303,000
1992/06/22 460 460 436 437 350,000
1992/06/19 455 463 450 460 156,000
1992/06/18 457 460 440 453 656,000
1992/06/17 471 472 455 457 464,000
1992/06/16 476 478 470 471 336,000
1992/06/15 481 481 471 475 329,000
1992/06/12 483 492 476 486 2,144,000
1992/06/11 505 506 485 488 209,000
1992/06/10 495 495 485 491 188,000
1992/06/09 486 496 482 485 135,000
1992/06/08 509 509 479 483 261,000
1992/06/05 509 512 501 510 362,000
1992/06/04 500 508 500 507 314,000
1992/06/03 492 495 491 495 182,000
1992/06/02 495 500 480 492 151,000
1992/06/01 500 510 498 498 151,000
1992/05/29 490 510 490 510 154,000
1992/05/28 485 487 480 485 173,000
1992/05/27 490 495 485 486 387,000
1992/05/26 506 508 492 493 228,000
1992/05/25 485 509 485 509 170,000
1992/05/22 496 499 490 490 229,000
1992/05/21 496 505 489 500 276,000
1992/05/20 502 511 495 496 176,000
1992/05/19 490 500 490 497 215,000
1992/05/18 500 500 482 482 190,000
1992/05/15 498 504 490 490 371,000
1992/05/14 499 505 490 498 335,000
1992/05/13 501 505 490 502 342,000
1992/05/12 495 499 483 491 413,000
1992/05/11 490 507 490 505 211,000
1992/05/08 505 507 490 505 317,000
1992/05/07 492 512 487 507 981,000
1992/05/06 485 492 480 492 251,000
1992/05/01 481 490 476 490 703,000
1992/04/30 482 484 478 479 473,000
1992/04/28 475 480 474 478 401,000
1992/04/27 440 468 440 465 308,000
1992/04/24 450 450 436 436 416,000
1992/04/23 429 447 425 445 319,000
1992/04/22 426 430 423 430 320,000
1992/04/21 422 439 422 430 400,000
1992/04/20 475 475 422 422 448,000
1992/04/17 467 475 461 475 588,000
1992/04/16 464 484 460 465 324,000
1992/04/15 461 484 460 484 388,000
1992/04/14 435 460 430 450 285,000
1992/04/13 464 469 430 430 415,000
1992/04/10 415 459 409 459 576,000
1992/04/09 410 435 407 423 221,000
1992/04/08 418 424 400 400 192,000
1992/04/07 443 443 429 429 187,000
1992/04/06 456 456 437 442 195,000
1992/04/03 460 461 434 452 328,000
1992/04/02 472 472 438 457 283,000
1992/04/01 476 484 461 462 318,000
1992/03/31 493 493 475 475 142,000
1992/03/30 484 495 480 495 159,000
1992/03/27 480 494 478 493 229,000
1992/03/26 499 499 472 480 206,000
1992/03/25 480 499 480 498 361,000
1992/03/24 476 485 465 480 238,000
1992/03/23 486 493 481 486 257,000
1992/03/19 475 495 470 481 698,000
1992/03/18 481 485 470 470 677,000
1992/03/17 490 494 485 488 439,000
1992/03/16 510 515 480 480 324,000
1992/03/13 500 520 500 508 1,693,000
1992/03/12 510 531 504 520 331,000
1992/03/11 525 525 510 515 141,000
1992/03/10 514 525 510 525 212,000
1992/03/09 535 535 511 522 146,000
1992/03/06 516 531 514 525 206,000
1992/03/05 520 520 516 516 251,000
1992/03/04 524 540 521 522 88,000
1992/03/03 550 550 523 524 179,000
1992/03/02 549 550 543 545 123,000
1992/02/28 540 540 538 540 126,000
1992/02/27 530 538 528 535 169,000
1992/02/26 526 540 521 534 173,000
1992/02/25 535 540 516 516 123,000
1992/02/24 540 540 529 535 159,000
1992/02/21 539 548 520 540 278,000
1992/02/20 520 540 520 539 164,000
1992/02/19 510 526 510 526 189,000
1992/02/18 540 545 517 517 138,000
1992/02/17 524 550 516 540 211,000
1992/02/14 552 552 524 524 181,000
1992/02/13 559 565 547 552 300,000
1992/02/12 572 572 567 568 211,000
1992/02/10 567 570 567 570 53,000
1992/02/07 570 587 570 570 218,000
1992/02/06 581 596 572 572 255,000
1992/02/05 568 585 568 584 194,000
1992/02/04 570 579 570 578 169,000
1992/02/03 597 600 578 589 296,000
1992/01/31 565 600 563 590 475,000
1992/01/30 543 565 542 562 347,000
1992/01/29 550 550 533 543 82,000
1992/01/28 527 543 527 540 289,000
1992/01/27 529 540 510 529 213,000
1992/01/24 536 540 526 526 217,000
1992/01/23 540 554 530 535 320,000
1992/01/22 521 552 510 545 489,000
1992/01/21 501 525 500 520 442,000
1992/01/20 530 530 500 501 219,000
1992/01/17 529 540 510 530 198,000
1992/01/16 556 561 541 541 226,000
1992/01/14 565 570 555 555 383,000
1992/01/13 595 595 555 577 283,000
1992/01/10 594 595 558 595 420,000
1992/01/09 586 598 581 598 319,000
1992/01/08 615 615 586 586 145,000
1992/01/07 630 630 615 615 210,000
1992/01/06 617 629 617 629 163,000

このページの先頭へ