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
2004/12/30 586 588 580 588 265,000
2004/12/29 590 590 581 581 888,000
2004/12/28 576 589 576 589 1,096,000
2004/12/27 580 582 576 581 635,000
2004/12/24 573 578 571 576 968,000
2004/12/22 569 572 567 568 1,101,000
2004/12/21 565 572 563 566 1,051,000
2004/12/20 562 566 558 564 770,000
2004/12/17 555 564 554 558 1,596,000
2004/12/16 554 558 552 555 1,300,000
2004/12/15 552 557 549 554 973,000
2004/12/14 545 551 545 549 1,449,000
2004/12/13 545 546 534 541 2,917,000
2004/12/10 543 543 536 537 5,506,000
2004/12/09 555 557 541 542 2,008,000
2004/12/08 549 558 549 553 1,378,000
2004/12/07 556 566 554 556 1,741,000
2004/12/06 559 563 549 552 3,320,000
2004/12/03 583 583 567 567 1,790,000
2004/12/02 575 575 567 573 704,000
2004/12/01 561 569 558 565 988,000
2004/11/30 578 578 569 571 926,000
2004/11/29 568 584 568 579 460,000
2004/11/26 570 576 570 570 615,000
2004/11/25 568 577 565 577 654,000
2004/11/24 573 582 572 573 1,035,000
2004/11/22 580 583 569 577 756,000
2004/11/19 590 593 587 587 647,000
2004/11/18 592 597 587 590 1,299,000
2004/11/17 587 590 583 588 756,000
2004/11/16 596 596 585 587 1,115,000
2004/11/15 575 591 568 591 1,962,000
2004/11/12 553 573 553 570 1,955,000
2004/11/11 568 575 558 558 963,000
2004/11/10 566 572 565 567 1,383,000
2004/11/09 575 581 569 571 1,015,000
2004/11/08 581 582 570 574 1,388,000
2004/11/05 592 592 578 579 1,341,000
2004/11/04 575 587 567 582 2,770,000
2004/11/02 560 570 553 569 1,754,000
2004/11/01 555 556 550 553 801,000
2004/10/29 556 557 549 557 1,322,000
2004/10/28 560 564 557 558 2,091,000
2004/10/27 558 565 555 557 2,432,000
2004/10/26 550 551 543 544 1,445,000
2004/10/25 557 564 550 555 1,768,000
2004/10/22 564 570 558 566 1,194,000
2004/10/21 564 570 555 558 812,000
2004/10/20 571 572 562 563 1,499,000
2004/10/19 575 582 573 577 1,135,000
2004/10/18 577 580 568 570 1,619,000
2004/10/15 580 584 575 580 1,175,000
2004/10/14 595 596 581 585 1,073,000
2004/10/13 609 612 597 600 889,000
2004/10/12 616 616 601 603 878,000
2004/10/08 615 621 608 616 2,488,000
2004/10/07 611 614 606 608 1,093,000
2004/10/06 615 621 605 617 2,035,000
2004/10/05 616 619 612 616 2,534,000
2004/10/04 600 615 596 614 2,503,000
2004/10/01 591 594 586 590 696,000
2004/09/30 579 592 576 584 1,459,000
2004/09/29 579 579 568 573 1,143,000
2004/09/28 580 580 572 573 996,000
2004/09/27 582 584 572 579 681,000
2004/09/24 585 590 580 585 971,000
2004/09/22 594 599 581 586 996,000
2004/09/21 596 599 593 594 634,000
2004/09/17 589 596 588 595 1,380,000
2004/09/16 586 595 586 594 1,225,000
2004/09/15 601 601 588 588 880,000
2004/09/14 600 604 597 600 736,000
2004/09/13 601 606 600 602 1,062,000
2004/09/10 587 595 587 591 4,229,000
2004/09/09 598 610 595 595 2,185,000
2004/09/08 599 604 596 596 1,062,000
2004/09/07 599 600 596 598 852,000
2004/09/06 587 605 587 602 1,264,000
2004/09/03 592 595 585 588 819,000
2004/09/02 593 596 591 593 1,312,000
2004/09/01 596 603 594 596 898,000
2004/08/31 600 603 590 596 953,000
2004/08/30 597 608 595 605 1,827,000
2004/08/27 590 599 587 597 1,185,000
2004/08/26 590 595 587 590 1,387,000
2004/08/25 582 590 577 589 1,618,000
2004/08/24 583 584 576 583 678,000
2004/08/23 584 590 581 584 928,000
2004/08/20 575 591 572 584 1,806,000
2004/08/19 575 577 569 576 1,205,000
2004/08/18 568 576 566 573 2,398,000
2004/08/17 559 569 559 562 2,427,000
2004/08/16 571 575 549 558 2,840,000
2004/08/13 584 585 577 577 2,701,000
2004/08/12 583 595 582 592 2,400,000
2004/08/11 579 584 575 582 2,401,000
2004/08/10 575 586 572 577 2,390,000
2004/08/09 568 582 568 578 3,261,000
2004/08/06 568 574 565 573 1,571,000
2004/08/05 556 570 556 567 1,391,000
2004/08/04 557 565 549 553 1,771,000
2004/08/03 565 570 562 566 1,372,000
2004/08/02 579 579 561 563 1,594,000
2004/07/30 561 579 561 579 1,555,000
2004/07/29 571 573 561 565 1,107,000
2004/07/28 579 579 567 571 1,745,000
2004/07/27 570 580 567 569 3,530,000
2004/07/26 548 565 548 560 1,851,000
2004/07/23 568 568 553 559 1,597,000
2004/07/22 575 578 568 574 3,850,000
2004/07/21 556 580 554 576 6,037,000
2004/07/20 551 555 546 552 3,223,000
2004/07/16 538 550 529 548 1,747,000
2004/07/15 538 543 531 539 2,963,000
2004/07/14 548 555 537 537 4,078,000
2004/07/13 535 541 531 540 1,831,000
2004/07/12 522 536 521 531 1,779,000
2004/07/09 510 527 510 518 2,117,000
2004/07/08 518 518 511 512 777,000
2004/07/07 522 524 515 519 1,910,000
2004/07/06 529 537 527 527 949,000
2004/07/05 531 535 528 529 1,285,000
2004/07/02 540 548 539 541 1,373,000
2004/07/01 558 558 550 554 1,556,000
2004/06/30 547 555 547 552 1,502,000
2004/06/29 556 557 552 557 1,109,000
2004/06/28 550 559 549 556 1,580,000
2004/06/25 551 551 541 550 1,313,000
2004/06/24 545 552 544 551 2,061,000
2004/06/23 544 545 538 539 1,967,000
2004/06/22 538 545 532 545 3,028,000
2004/06/21 534 540 530 537 2,241,000
2004/06/18 537 537 511 522 1,520,000
2004/06/17 534 539 531 539 3,564,000
2004/06/16 524 532 520 531 3,527,000
2004/06/15 517 526 510 519 3,811,000
2004/06/14 522 523 513 513 1,920,000
2004/06/11 525 528 517 519 3,997,000
2004/06/10 512 526 512 522 2,413,000
2004/06/09 524 525 521 522 1,715,000
2004/06/08 520 526 518 522 3,814,000
2004/06/07 517 524 516 519 3,752,000
2004/06/04 511 519 511 515 2,690,000
2004/06/03 525 529 507 509 3,590,000
2004/06/02 518 528 515 524 4,534,000
2004/06/01 513 518 510 515 2,405,000
2004/05/31 517 517 508 517 4,240,000
2004/05/28 508 517 504 512 5,973,000
2004/05/27 494 506 485 501 12,047,000
2004/05/26 468 483 466 479 5,684,000
2004/05/25 458 462 453 458 2,481,000
2004/05/24 461 464 449 453 2,035,000
2004/05/21 443 457 442 456 1,420,000
2004/05/20 443 446 433 438 2,287,000
2004/05/19 439 450 434 443 2,485,000
2004/05/18 428 450 426 444 2,902,000
2004/05/17 445 447 423 423 2,979,000
2004/05/14 452 457 435 439 3,194,000
2004/05/13 460 468 456 457 2,068,000
2004/05/12 464 469 452 460 3,693,000
2004/05/11 441 465 436 459 4,960,000
2004/05/10 478 490 429 439 3,248,000
2004/05/07 478 488 473 477 3,244,000
2004/05/06 485 492 476 478 5,575,000
2004/04/30 481 482 468 472 4,915,000
2004/04/28 496 496 487 489 2,748,000
2004/04/27 501 501 493 495 1,882,000
2004/04/26 505 506 500 501 2,875,000
2004/04/23 502 506 500 503 2,465,000
2004/04/22 505 509 500 502 2,636,000
2004/04/21 502 503 495 500 1,835,000
2004/04/20 496 504 492 501 1,689,000
2004/04/19 504 505 481 493 4,162,000
2004/04/16 502 506 499 502 3,242,000
2004/04/15 521 524 496 501 3,758,000
2004/04/14 520 520 514 516 2,456,000
2004/04/13 525 531 522 524 2,823,000
2004/04/12 518 528 517 521 3,131,000
2004/04/09 526 527 515 516 3,228,000
2004/04/08 535 536 525 530 2,689,000
2004/04/07 544 544 535 536 1,761,000
2004/04/06 551 553 542 547 1,485,000
2004/04/05 548 552 541 545 2,927,000
2004/04/02 534 539 531 536 1,657,000
2004/04/01 530 533 524 528 1,791,000
2004/03/31 525 530 522 526 989,000
2004/03/30 537 538 523 526 881,000
2004/03/29 527 530 525 530 1,047,000
2004/03/26 528 528 519 527 1,249,000
2004/03/25 520 521 510 521 1,627,000
2004/03/24 507 519 506 519 1,748,000
2004/03/23 508 508 498 504 3,385,000
2004/03/22 515 519 511 513 1,075,000
2004/03/19 517 522 510 514 2,368,000
2004/03/18 531 532 513 518 1,303,000
2004/03/17 528 529 522 524 1,363,000
2004/03/16 521 522 515 520 1,138,000
2004/03/15 521 528 520 521 1,207,000
2004/03/12 510 518 509 515 5,123,000
2004/03/11 520 525 515 522 1,786,000
2004/03/10 538 538 519 523 1,829,000
2004/03/09 529 535 529 533 1,521,000
2004/03/08 529 543 529 532 2,510,000
2004/03/05 527 535 525 528 2,744,000
2004/03/04 522 528 520 520 3,385,000
2004/03/03 511 521 505 520 4,580,000
2004/03/02 503 506 498 505 4,807,000
2004/03/01 496 512 495 509 2,050,000
2004/02/27 489 501 488 495 1,919,000
2004/02/26 483 488 479 481 3,055,000
2004/02/25 496 497 482 484 2,389,000
2004/02/24 500 504 490 497 2,532,000
2004/02/23 503 509 502 506 1,438,000
2004/02/20 498 504 498 503 1,089,000
2004/02/19 516 518 500 504 1,485,000
2004/02/18 519 520 509 509 1,442,000
2004/02/17 518 522 507 519 9,255,000
2004/02/16 487 502 482 497 2,670,000
2004/02/13 477 484 470 477 1,311,000
2004/02/12 479 479 473 477 1,618,000
2004/02/10 476 481 469 471 3,011,000
2004/02/09 486 490 479 481 1,978,000
2004/02/06 491 496 482 491 1,075,000
2004/02/05 492 493 486 489 725,000
2004/02/04 503 503 492 494 783,000
2004/02/03 512 512 486 498 1,667,000
2004/02/02 508 513 501 506 2,048,000
2004/01/30 525 528 515 518 1,065,000
2004/01/29 516 519 512 517 1,083,000
2004/01/28 525 528 520 526 1,001,000
2004/01/27 545 545 531 531 1,257,000
2004/01/26 545 546 540 542 1,669,000
2004/01/23 537 547 533 541 2,401,000
2004/01/22 538 543 530 532 930,000
2004/01/21 528 545 528 535 1,424,000
2004/01/20 534 538 528 531 870,000
2004/01/19 530 534 525 530 961,000
2004/01/16 521 531 521 527 1,286,000
2004/01/15 520 532 517 521 3,017,000
2004/01/14 519 522 513 517 1,108,000
2004/01/13 520 521 512 515 1,532,000
2004/01/09 521 522 512 513 1,908,000
2004/01/08 520 520 507 513 1,862,000
2004/01/07 512 522 507 522 1,377,000
2004/01/06 517 518 505 510 1,096,000
2004/01/05 515 517 508 513 704,000

このページの先頭へ