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
1999/12/30 302 308 301 302 183,000
1999/12/29 305 305 300 302 343,000
1999/12/28 325 328 306 310 282,000
1999/12/27 344 344 329 335 308,000
1999/12/24 337 337 334 334 277,000
1999/12/22 322 337 316 337 848,000
1999/12/21 310 327 309 325 666,000
1999/12/20 307 311 298 300 762,000
1999/12/17 310 320 303 306 662,000
1999/12/16 315 315 299 303 1,347,000
1999/12/15 329 329 312 313 689,000
1999/12/14 320 330 310 329 1,044,000
1999/12/13 325 334 321 325 838,000
1999/12/10 333 341 329 329 3,636,000
1999/12/09 344 352 336 345 322,000
1999/12/08 346 351 341 341 494,000
1999/12/07 365 370 350 351 414,000
1999/12/06 351 370 351 365 634,000
1999/12/03 349 353 345 346 743,000
1999/12/02 363 363 349 349 474,000
1999/12/01 355 369 349 369 692,000
1999/11/30 350 358 345 355 901,000
1999/11/29 350 352 343 345 502,000
1999/11/26 355 356 347 347 873,000
1999/11/25 355 358 348 350 1,031,000
1999/11/24 366 375 365 365 408,000
1999/11/22 375 380 370 376 426,000
1999/11/19 395 416 395 410 1,616,000
1999/11/18 380 383 367 380 1,178,000
1999/11/17 335 385 332 374 1,870,000
1999/11/16 351 353 330 330 1,230,000
1999/11/15 364 370 353 359 1,104,000
1999/11/12 377 379 368 369 1,086,000
1999/11/11 390 394 380 382 650,000
1999/11/10 406 410 392 392 470,000
1999/11/09 406 419 396 416 997,000
1999/11/08 416 416 386 406 324,000
1999/11/05 412 420 412 416 843,000
1999/11/04 406 418 406 414 368,000
1999/11/02 400 415 396 411 615,000
1999/11/01 388 410 388 390 848,000
1999/10/29 405 410 379 379 912,000
1999/10/28 403 405 390 390 458,000
1999/10/27 403 406 389 406 764,000
1999/10/26 402 410 402 405 559,000
1999/10/25 405 415 400 403 1,099,000
1999/10/22 390 406 384 402 1,498,000
1999/10/21 382 390 374 390 863,000
1999/10/20 385 393 383 391 742,000
1999/10/19 387 387 375 377 958,000
1999/10/18 385 398 374 382 2,211,000
1999/10/15 375 380 350 360 920,000
1999/10/14 380 385 372 380 778,000
1999/10/13 367 379 365 372 766,000
1999/10/12 364 367 358 367 763,000
1999/10/08 330 365 329 365 1,514,000
1999/10/07 333 338 325 327 647,000
1999/10/06 335 340 326 328 576,000
1999/10/05 351 359 332 338 600,000
1999/10/04 362 362 341 350 504,000
1999/10/01 350 368 347 360 732,000
1999/09/30 335 348 335 347 793,000
1999/09/29 325 330 320 322 543,000
1999/09/28 325 336 325 325 292,000
1999/09/27 334 336 320 320 449,000
1999/09/24 340 340 319 322 779,000
1999/09/22 330 339 328 335 756,000
1999/09/21 340 343 332 335 599,000
1999/09/20 351 351 338 340 445,000
1999/09/17 341 350 340 346 675,000
1999/09/16 340 344 322 336 1,069,000
1999/09/14 366 366 347 350 941,000
1999/09/13 381 382 370 370 408,000
1999/09/10 371 386 370 371 2,256,000
1999/09/09 380 381 371 373 263,000
1999/09/08 375 378 370 373 409,000
1999/09/07 379 379 371 375 287,000
1999/09/06 378 382 372 372 150,000
1999/09/03 376 384 375 380 369,000
1999/09/02 377 380 371 371 470,000
1999/09/01 375 389 375 386 618,000
1999/08/31 395 400 380 380 416,000
1999/08/30 392 400 388 400 180,000
1999/08/27 408 409 385 387 447,000
1999/08/26 408 418 407 412 1,637,000
1999/08/25 399 403 390 393 395,000
1999/08/24 410 410 387 390 473,000
1999/08/23 384 405 384 405 708,000
1999/08/20 392 394 376 389 543,000
1999/08/19 377 389 376 388 529,000
1999/08/18 384 388 376 379 850,000
1999/08/17 384 390 384 388 438,000
1999/08/16 381 390 374 389 439,000
1999/08/13 373 381 366 376 595,000
1999/08/12 382 390 380 382 205,000
1999/08/11 381 399 377 377 525,000
1999/08/10 377 378 369 376 380,000
1999/08/09 367 374 366 372 263,000
1999/08/06 365 370 360 362 388,000
1999/08/05 370 371 360 365 475,000
1999/08/04 385 388 375 377 473,000
1999/08/03 378 387 362 387 341,000
1999/08/02 385 394 385 393 268,000
1999/07/30 391 394 376 385 828,000
1999/07/29 379 385 377 381 1,577,000
1999/07/28 372 378 371 374 746,000
1999/07/27 360 374 360 370 649,000
1999/07/26 369 369 358 358 842,000
1999/07/23 376 377 370 373 609,000
1999/07/22 386 389 375 376 853,000
1999/07/21 396 396 386 389 583,000
1999/07/19 401 402 396 400 737,000
1999/07/16 408 408 391 398 886,000
1999/07/15 415 416 405 408 597,000
1999/07/14 426 430 421 424 1,064,000
1999/07/13 418 428 417 424 455,000
1999/07/12 410 425 405 424 434,000
1999/07/09 410 420 410 410 1,098,000
1999/07/08 414 415 410 410 547,000
1999/07/07 429 429 413 413 317,000
1999/07/06 418 429 418 424 368,000
1999/07/05 425 430 413 416 798,000
1999/07/02 440 443 422 424 501,000
1999/07/01 429 448 429 435 636,000
1999/06/30 450 450 413 413 656,000
1999/06/29 448 450 440 446 477,000
1999/06/28 455 455 438 440 353,000
1999/06/25 442 454 437 447 766,000
1999/06/24 440 450 428 437 718,000
1999/06/23 444 449 438 438 504,000
1999/06/22 454 454 435 448 524,000
1999/06/21 460 475 453 460 804,000
1999/06/18 477 477 457 457 1,365,000
1999/06/17 425 480 420 479 3,425,000
1999/06/16 420 425 413 424 414,000
1999/06/15 425 425 401 425 446,000
1999/06/14 424 435 418 426 1,876,000
1999/06/11 410 420 410 414 3,024,000
1999/06/10 407 425 407 425 920,000
1999/06/09 402 408 402 406 424,000
1999/06/08 387 398 387 398 402,000
1999/06/07 392 410 392 392 583,000
1999/06/04 374 388 374 388 205,000
1999/06/03 377 378 362 370 245,000
1999/06/02 383 391 378 387 748,000
1999/06/01 361 385 361 383 757,000
1999/05/31 366 369 350 350 433,000
1999/05/28 380 380 360 370 805,000
1999/05/27 390 391 382 388 727,000
1999/05/26 390 398 386 387 893,000
1999/05/25 385 388 385 385 285,000
1999/05/24 382 394 382 391 262,000
1999/05/21 398 398 388 396 578,000
1999/05/20 411 411 389 403 393,000
1999/05/19 410 411 406 406 267,000
1999/05/18 414 421 408 415 348,000
1999/05/17 421 421 407 412 567,000
1999/05/14 437 444 426 426 872,000
1999/05/13 449 450 435 435 645,000
1999/05/12 441 448 434 445 622,000
1999/05/11 449 450 435 442 640,000
1999/05/10 447 454 441 447 1,373,000
1999/05/07 445 447 432 432 680,000
1999/05/06 440 448 430 448 711,000
1999/04/30 438 439 415 435 457,000
1999/04/28 435 448 430 446 843,000
1999/04/27 436 446 435 440 1,001,000
1999/04/26 417 440 417 435 1,181,000
1999/04/23 414 425 410 422 603,000
1999/04/22 420 421 412 419 214,000
1999/04/21 425 425 416 418 181,000
1999/04/20 416 432 416 425 408,000
1999/04/19 420 425 413 421 406,000
1999/04/16 420 435 420 435 386,000
1999/04/15 428 430 413 425 383,000
1999/04/14 428 444 420 439 913,000
1999/04/13 417 420 410 418 488,000
1999/04/12 410 418 410 412 294,000
1999/04/09 425 425 414 414 1,852,000
1999/04/08 404 408 403 405 563,000
1999/04/07 408 416 405 412 584,000
1999/04/06 415 425 403 423 789,000
1999/04/05 420 436 411 415 342,000
1999/04/02 415 434 415 420 205,000
1999/04/01 409 435 403 435 381,000
1999/03/31 420 425 409 409 456,000
1999/03/30 444 444 417 418 308,000
1999/03/29 432 443 430 441 351,000
1999/03/26 436 447 435 441 463,000
1999/03/25 424 439 424 425 621,000
1999/03/24 415 421 415 420 467,000
1999/03/23 420 429 409 410 892,000
1999/03/19 414 425 411 425 553,000
1999/03/18 418 425 405 411 713,000
1999/03/17 415 440 409 420 694,000
1999/03/16 391 425 391 420 1,155,000
1999/03/15 390 404 390 404 1,181,000
1999/03/12 405 412 402 410 2,699,000
1999/03/11 401 413 397 401 1,384,000
1999/03/10 390 404 386 396 887,000
1999/03/09 378 395 378 395 888,000
1999/03/08 393 403 383 383 1,360,000
1999/03/05 370 397 367 397 1,235,000
1999/03/04 361 370 361 365 340,000
1999/03/03 355 362 350 358 377,000
1999/03/02 356 358 345 345 638,000
1999/03/01 357 361 356 356 351,000
1999/02/26 363 368 356 363 506,000
1999/02/25 366 367 358 362 1,113,000
1999/02/24 365 378 361 361 591,000
1999/02/23 355 370 355 370 319,000
1999/02/22 358 365 355 358 255,000
1999/02/19 352 355 345 350 260,000
1999/02/18 355 360 350 360 312,000
1999/02/17 365 365 357 360 200,000
1999/02/16 361 369 357 360 506,000
1999/02/15 364 367 358 361 394,000
1999/02/12 375 380 355 355 805,000
1999/02/10 381 385 376 385 438,000
1999/02/09 384 388 381 386 238,000
1999/02/08 380 386 374 384 426,000
1999/02/05 379 380 361 380 328,000
1999/02/04 378 380 373 379 276,000
1999/02/03 368 376 367 372 223,000
1999/02/02 382 382 366 366 156,000
1999/02/01 377 381 367 380 132,000
1999/01/29 382 385 375 377 197,000
1999/01/28 385 385 374 380 174,000
1999/01/27 382 385 378 380 327,000
1999/01/26 379 384 378 381 838,000
1999/01/25 365 377 362 374 286,000
1999/01/22 360 374 360 360 332,000
1999/01/21 370 374 363 363 411,000
1999/01/20 369 372 357 372 406,000
1999/01/19 372 372 364 366 167,000
1999/01/18 362 375 362 367 579,000
1999/01/14 342 360 342 360 341,000
1999/01/13 352 355 342 342 289,000
1999/01/12 347 350 339 349 290,000
1999/01/11 338 359 338 348 172,000
1999/01/08 343 350 337 338 310,000
1999/01/07 353 360 340 343 220,000
1999/01/06 331 348 328 348 238,000
1999/01/05 337 340 325 327 643,000
1999/01/04 351 353 337 337 178,000

このページの先頭へ