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
2017/12/29 559 564 558 559 2,961,400
2017/12/28 559 563 555 556 3,223,400
2017/12/27 559 563 559 560 2,201,000
2017/12/26 560 561 556 560 2,693,000
2017/12/25 566 567 555 560 2,062,100
2017/12/22 554 565 554 558 4,512,400
2017/12/21 552 556 550 552 3,047,500
2017/12/20 544 553 543 548 4,487,400
2017/12/19 541 545 540 542 2,562,600
2017/12/18 539 542 533 539 4,187,600
2017/12/15 533 536 529 530 4,775,900
2017/12/14 533 537 530 534 3,758,200
2017/12/13 547 548 531 537 4,329,300
2017/12/12 539 548 538 544 4,393,300
2017/12/11 540 541 534 538 3,720,700
2017/12/08 521 534 521 533 7,247,100
2017/12/07 530 530 517 525 10,776,100
2017/12/06 545 545 531 536 8,998,200
2017/12/05 550 552 546 550 3,249,200
2017/12/04 555 560 553 555 4,488,500
2017/12/01 559 564 554 556 4,651,000
2017/11/30 550 551 543 551 6,209,300
2017/11/29 560 562 552 553 4,364,400
2017/11/28 555 562 549 551 5,398,100
2017/11/27 565 566 552 555 3,401,300
2017/11/24 567 569 553 562 5,926,000
2017/11/22 567 575 565 571 4,956,600
2017/11/21 559 565 557 559 4,882,200
2017/11/20 554 560 546 548 4,567,800
2017/11/17 565 570 556 559 7,222,200
2017/11/16 547 558 543 555 5,538,600
2017/11/15 559 561 546 552 6,064,700
2017/11/14 562 567 558 564 3,529,600
2017/11/13 571 573 563 564 3,812,300
2017/11/10 557 575 557 572 6,161,100
2017/11/09 578 590 560 571 11,628,000
2017/11/08 577 578 568 573 6,463,400
2017/11/07 547 569 546 566 10,482,400
2017/11/06 558 561 554 554 7,986,900
2017/11/02 535 553 535 550 14,829,100
2017/11/01 519 525 512 525 13,948,800
2017/10/31 526 547 526 546 8,483,900
2017/10/30 528 539 526 530 7,341,000
2017/10/27 520 527 518 524 5,822,700
2017/10/26 510 516 507 514 3,456,400
2017/10/25 511 523 508 511 8,270,700
2017/10/24 502 510 499 507 4,142,100
2017/10/23 507 510 504 505 5,661,600
2017/10/20 495 502 494 500 4,041,300
2017/10/19 498 501 495 498 4,229,200
2017/10/18 497 498 491 495 4,348,700
2017/10/17 496 504 495 499 5,581,700
2017/10/16 497 497 493 494 3,452,200
2017/10/13 490 498 486 494 6,059,400
2017/10/12 497 498 490 492 3,931,900
2017/10/11 497 497 490 496 3,362,200
2017/10/10 490 496 489 496 4,755,600
2017/10/06 493 493 487 490 3,189,400
2017/10/05 492 493 485 490 3,844,600
2017/10/04 493 497 491 494 5,977,000
2017/10/03 487 497 487 491 8,334,900
2017/10/02 478 486 477 486 4,627,100
2017/09/29 477 481 472 476 5,588,000
2017/09/28 475 481 474 478 5,952,000
2017/09/27 468 475 465 470 4,247,000
2017/09/26 481 482 473 476 5,812,000
2017/09/25 486 488 478 481 6,522,000
2017/09/22 479 481 476 479 5,777,000
2017/09/21 481 485 478 479 6,797,000
2017/09/20 472 476 467 475 5,368,000
2017/09/19 472 474 466 470 6,635,000
2017/09/15 457 465 457 463 4,217,000
2017/09/14 460 467 458 461 9,005,000
2017/09/13 454 460 451 457 7,494,000
2017/09/12 448 451 445 447 4,989,000
2017/09/11 436 447 435 440 6,265,000
2017/09/08 431 434 427 429 7,137,000
2017/09/07 434 437 431 436 7,012,000
2017/09/06 431 441 430 439 5,181,000
2017/09/05 441 445 436 439 4,121,000
2017/09/04 443 443 438 441 3,353,000
2017/09/01 446 448 442 446 4,561,000
2017/08/31 444 446 441 444 4,134,000
2017/08/30 441 442 438 440 4,642,000
2017/08/29 434 438 431 436 4,320,000
2017/08/28 444 446 434 439 9,249,000
2017/08/25 447 449 442 443 4,825,000
2017/08/24 443 445 439 443 7,864,000
2017/08/23 459 460 444 447 6,242,000
2017/08/22 450 454 444 454 6,775,000
2017/08/21 457 457 450 454 4,638,000
2017/08/18 458 458 453 456 6,645,000
2017/08/17 468 469 464 466 2,960,000
2017/08/16 466 468 464 466 3,495,000
2017/08/15 474 476 464 467 6,000,000
2017/08/14 470 471 463 470 6,223,000
2017/08/10 482 484 476 478 5,114,000
2017/08/09 488 488 475 483 8,598,000
2017/08/08 492 496 490 491 3,824,000
2017/08/07 498 499 491 492 3,212,000
2017/08/04 493 494 488 492 3,437,000
2017/08/03 498 504 487 494 11,582,000
2017/08/02 509 516 509 514 5,049,000
2017/08/01 519 519 504 510 5,033,000
2017/07/31 514 518 510 515 4,054,000
2017/07/28 520 524 514 518 4,453,000
2017/07/27 528 528 519 522 4,922,000
2017/07/26 530 535 527 532 5,009,000
2017/07/25 523 524 519 521 2,771,000
2017/07/24 525 526 517 522 5,194,000
2017/07/21 531 544 530 533 6,808,000
2017/07/20 521 528 520 527 3,178,000
2017/07/19 532 532 517 522 5,334,000
2017/07/18 534 537 530 535 2,978,000
2017/07/14 533 545 532 540 4,649,000
2017/07/13 532 533 524 530 3,309,000
2017/07/12 533 536 531 533 2,904,000
2017/07/11 532 536 530 534 3,075,000
2017/07/10 530 537 529 530 4,553,000
2017/07/07 517 527 516 522 3,581,000
2017/07/06 528 529 518 521 4,487,000
2017/07/05 524 533 523 529 5,680,000
2017/07/04 527 536 519 522 8,200,000
2017/07/03 517 522 513 519 4,429,000
2017/06/30 502 518 502 518 6,646,000
2017/06/29 507 511 506 509 5,659,000
2017/06/28 502 502 496 499 6,552,000
2017/06/27 506 512 504 507 5,334,000
2017/06/26 500 506 499 500 3,462,000
2017/06/23 495 503 495 498 3,050,000
2017/06/22 503 504 495 498 5,154,000
2017/06/21 505 507 503 503 3,905,000
2017/06/20 508 514 506 508 4,917,000
2017/06/19 493 499 491 498 3,446,000
2017/06/16 496 503 491 493 6,861,000
2017/06/15 502 507 489 490 7,846,000
2017/06/14 511 515 503 504 5,420,000
2017/06/13 513 513 505 508 4,547,000
2017/06/12 513 522 512 518 5,181,000
2017/06/09 518 524 511 516 7,354,000
2017/06/08 519 522 514 516 4,372,000
2017/06/07 510 519 504 517 4,589,000
2017/06/06 525 525 507 510 7,198,000
2017/06/05 536 541 523 525 8,730,000
2017/06/02 535 557 535 549 12,006,000
2017/06/01 510 526 509 525 8,846,000
2017/05/31 510 513 506 507 4,402,000
2017/05/30 505 513 498 512 5,216,000
2017/05/29 510 512 502 507 3,845,000
2017/05/26 517 517 508 510 4,090,000
2017/05/25 511 515 506 514 5,147,000
2017/05/24 511 513 506 513 5,086,000
2017/05/23 505 506 498 502 5,928,000
2017/05/22 507 508 502 506 4,823,000
2017/05/19 498 505 495 500 8,417,000
2017/05/18 499 501 491 492 8,825,000
2017/05/17 522 524 507 513 7,610,000
2017/05/16 547 549 524 527 11,723,000
2017/05/15 543 552 540 547 11,216,000
2017/05/12 598 599 582 583 4,626,000
2017/05/11 588 600 588 597 6,889,000
2017/05/10 577 588 576 585 6,829,000
2017/05/09 584 584 574 577 5,015,000
2017/05/08 584 588 580 587 5,345,000
2017/05/02 566 573 565 573 3,615,000
2017/05/01 568 570 563 569 2,875,000
2017/04/28 570 573 560 567 4,988,000
2017/04/27 564 571 556 570 5,597,000
2017/04/26 553 570 552 569 7,734,000
2017/04/25 525 543 524 542 5,259,000
2017/04/24 534 537 524 525 3,762,000
2017/04/21 524 526 517 524 4,500,000
2017/04/20 510 520 509 512 3,696,000
2017/04/19 507 515 505 512 4,492,000
2017/04/18 519 525 504 512 5,930,000
2017/04/17 507 511 500 509 5,582,000
2017/04/14 515 525 506 515 7,275,000
2017/04/13 507 518 496 515 10,139,000
2017/04/12 529 530 518 523 5,961,000
2017/04/11 540 544 533 536 4,222,000
2017/04/10 544 551 540 548 3,951,000
2017/04/07 541 547 532 542 6,276,000
2017/04/06 536 542 529 537 6,442,000
2017/04/05 552 554 537 543 4,808,000
2017/04/04 547 549 535 542 6,865,000
2017/04/03 553 557 545 554 4,694,000
2017/03/31 571 573 554 554 4,853,000
2017/03/30 564 572 561 563 3,375,000
2017/03/29 576 579 563 568 4,868,000
2017/03/28 569 575 567 573 3,131,000
2017/03/27 564 569 559 562 3,969,000
2017/03/24 572 582 569 574 4,415,000
2017/03/23 574 575 568 571 4,966,000
2017/03/22 583 587 576 577 6,668,000
2017/03/21 593 604 591 602 5,407,000
2017/03/17 593 601 592 598 5,137,000
2017/03/16 582 602 580 597 5,370,000
2017/03/15 594 594 586 591 3,706,000
2017/03/14 596 599 593 598 2,762,000
2017/03/13 600 600 590 592 4,361,000
2017/03/10 600 603 593 600 6,172,000
2017/03/09 587 594 585 591 6,051,000
2017/03/08 583 584 573 577 5,292,000
2017/03/07 582 590 577 587 5,248,000
2017/03/06 576 591 576 581 5,008,000
2017/03/03 583 585 573 577 6,131,000
2017/03/02 590 593 582 583 7,196,000
2017/03/01 558 575 556 573 6,620,000
2017/02/28 566 570 558 559 5,453,000
2017/02/27 555 558 546 556 6,038,000
2017/02/24 566 578 560 569 6,178,000
2017/02/23 575 579 569 576 4,957,000
2017/02/22 577 587 574 576 6,315,000
2017/02/21 575 587 567 574 9,607,000
2017/02/20 545 550 538 546 4,148,000
2017/02/17 545 552 543 550 3,500,000
2017/02/16 548 556 547 551 3,648,000
2017/02/15 550 562 547 550 6,652,000
2017/02/14 541 544 533 533 3,990,000
2017/02/13 548 549 536 538 4,247,000
2017/02/10 519 538 517 536 8,063,000
2017/02/09 508 512 503 507 3,604,000
2017/02/08 508 513 505 513 4,803,000
2017/02/07 512 518 505 512 4,945,000
2017/02/06 514 522 510 519 8,341,000
2017/02/03 511 518 504 506 6,835,000
2017/02/02 511 521 501 506 8,954,000
2017/02/01 503 522 501 516 10,911,000
2017/01/31 487 490 478 479 3,653,000
2017/01/30 499 499 493 495 3,248,000
2017/01/27 500 501 493 499 4,272,000
2017/01/26 493 500 491 497 5,591,000
2017/01/25 486 491 484 485 4,875,000
2017/01/24 470 478 470 474 3,610,000
2017/01/23 482 483 475 475 6,684,000
2017/01/20 481 493 481 490 4,703,000
2017/01/19 483 486 477 485 5,255,000
2017/01/18 463 477 461 475 5,477,000
2017/01/17 469 480 463 470 5,965,000
2017/01/16 479 480 468 471 4,752,000
2017/01/13 477 483 476 483 4,005,000
2017/01/12 485 486 474 480 5,648,000
2017/01/11 475 481 475 481 4,390,000
2017/01/10 471 482 464 475 7,682,000
2017/01/06 474 477 468 475 9,257,000
2017/01/05 498 498 482 488 6,680,000
2017/01/04 484 499 484 497 6,721,000

このページの先頭へ