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
2019/12/30 344 347 341 345 2,161,700
2019/12/27 352 353 346 348 1,961,200
2019/12/26 339 348 339 348 2,456,600
2019/12/25 343 344 337 340 2,385,700
2019/12/24 348 350 345 346 1,718,400
2019/12/23 352 355 345 345 2,637,500
2019/12/20 347 353 347 350 1,934,500
2019/12/19 346 350 344 349 2,697,200
2019/12/18 359 359 345 346 3,234,900
2019/12/17 362 363 355 355 2,362,500
2019/12/16 365 366 361 362 2,506,400
2019/12/13 364 369 362 363 5,383,300
2019/12/12 350 354 347 351 2,735,700
2019/12/11 352 354 348 351 2,167,700
2019/12/10 352 354 348 351 2,596,600
2019/12/09 353 355 351 354 3,886,200
2019/12/06 345 348 342 344 3,206,500
2019/12/05 341 344 340 341 3,012,500
2019/12/04 333 336 327 333 2,871,300
2019/12/03 336 341 335 337 2,932,300
2019/12/02 339 346 338 346 2,529,300
2019/11/29 342 344 339 339 2,671,900
2019/11/28 341 343 337 339 2,242,600
2019/11/27 338 342 337 340 2,748,700
2019/11/26 342 347 336 336 3,755,200
2019/11/25 337 339 333 335 3,373,200
2019/11/22 329 335 329 329 3,194,700
2019/11/21 322 329 318 327 4,918,400
2019/11/20 332 333 324 325 6,932,500
2019/11/19 345 345 335 335 6,258,800
2019/11/18 358 358 348 349 3,473,700
2019/11/15 351 357 347 355 2,246,100
2019/11/14 360 360 349 350 4,549,800
2019/11/13 361 364 358 361 3,475,700
2019/11/12 360 364 356 363 2,865,300
2019/11/11 368 372 361 361 4,008,100
2019/11/08 366 369 360 368 7,078,700
2019/11/07 345 359 345 358 6,033,100
2019/11/06 343 347 343 346 4,356,200
2019/11/05 330 343 330 338 6,943,500
2019/11/01 316 326 315 319 8,646,700
2019/10/31 330 341 328 339 5,127,900
2019/10/30 341 342 336 338 5,827,800
2019/10/29 343 348 341 346 5,390,300
2019/10/28 337 342 337 340 4,598,900
2019/10/25 340 341 332 336 5,278,200
2019/10/24 337 346 337 344 5,292,700
2019/10/23 327 334 323 334 5,615,900
2019/10/21 326 326 317 325 3,879,500
2019/10/18 323 328 323 327 4,830,100
2019/10/17 326 327 319 325 3,623,000
2019/10/16 333 337 326 328 3,969,500
2019/10/15 330 333 327 328 4,926,500
2019/10/11 317 322 315 322 3,687,900
2019/10/10 310 314 306 313 3,646,100
2019/10/09 310 312 308 310 3,134,000
2019/10/08 313 318 312 315 2,992,700
2019/10/07 311 312 307 309 2,468,300
2019/10/04 313 313 308 310 2,670,000
2019/10/03 309 311 305 309 3,403,100
2019/10/02 316 318 314 317 2,745,500
2019/10/01 312 322 312 322 3,796,100
2019/09/30 312 315 308 310 4,123,300
2019/09/27 314 316 305 312 5,695,800
2019/09/26 325 328 320 323 5,760,200
2019/09/25 316 320 312 320 4,321,000
2019/09/24 316 323 315 317 4,054,800
2019/09/20 315 317 310 315 4,678,100
2019/09/19 323 328 316 316 6,495,200
2019/09/18 324 325 319 323 4,325,100
2019/09/17 326 329 322 328 3,778,300
2019/09/13 328 328 319 327 6,397,900
2019/09/12 324 327 319 325 4,907,800
2019/09/11 322 324 318 322 4,625,200
2019/09/10 309 317 309 317 5,957,500
2019/09/09 299 303 294 302 3,981,400
2019/09/06 300 300 294 299 3,583,100
2019/09/05 286 296 286 295 4,316,400
2019/09/04 282 283 279 281 2,356,700
2019/09/03 286 294 286 288 3,254,000
2019/09/02 282 288 282 287 2,704,800
2019/08/30 277 283 276 282 3,512,800
2019/08/29 273 275 270 273 1,961,100
2019/08/28 274 274 270 271 2,253,900
2019/08/27 272 277 272 275 3,634,900
2019/08/26 270 271 267 269 4,190,800
2019/08/23 276 279 275 277 3,243,500
2019/08/22 277 279 275 276 3,052,300
2019/08/21 271 274 270 273 2,297,300
2019/08/20 274 276 271 275 4,318,500
2019/08/19 265 270 264 268 3,275,300
2019/08/16 260 262 259 261 3,430,500
2019/08/15 260 264 259 264 4,588,100
2019/08/14 267 271 266 268 5,275,400
2019/08/13 266 268 259 259 6,405,500
2019/08/09 276 276 269 270 3,122,000
2019/08/08 272 274 268 270 5,271,700
2019/08/07 278 280 273 273 5,450,100
2019/08/06 275 282 272 281 6,126,600
2019/08/05 290 291 280 283 4,849,200
2019/08/02 299 300 290 291 6,521,900
2019/08/01 301 308 300 306 5,019,800
2019/07/31 306 309 297 304 8,679,400
2019/07/30 313 318 310 315 3,420,300
2019/07/29 316 318 313 313 2,701,600
2019/07/26 327 327 316 319 3,297,000
2019/07/25 328 329 326 327 2,800,100
2019/07/24 329 332 328 328 3,440,300
2019/07/23 317 326 316 323 3,782,100
2019/07/22 314 319 312 316 3,081,100
2019/07/19 304 313 303 312 3,840,200
2019/07/18 311 313 305 306 3,235,600
2019/07/17 314 320 312 317 2,895,100
2019/07/16 316 319 314 315 2,435,000
2019/07/12 322 322 313 313 2,365,900
2019/07/11 313 318 311 316 2,617,500
2019/07/10 315 317 312 314 2,420,100
2019/07/09 319 321 316 319 2,615,000
2019/07/08 322 324 320 321 1,750,600
2019/07/05 320 322 318 322 1,784,600
2019/07/04 320 321 318 319 1,850,900
2019/07/03 325 325 316 320 4,176,500
2019/07/02 330 332 328 329 3,182,300
2019/07/01 326 335 324 334 5,072,200
2019/06/28 327 329 319 320 4,056,500
2019/06/27 319 326 316 324 4,414,200
2019/06/26 311 316 310 313 3,146,500
2019/06/25 312 313 307 309 2,593,500
2019/06/24 306 312 303 310 2,560,400
2019/06/21 312 315 309 312 3,707,200
2019/06/20 311 312 305 310 2,927,400
2019/06/19 307 314 306 310 4,342,800
2019/06/18 302 304 298 299 2,020,400
2019/06/17 306 306 299 301 3,137,000
2019/06/14 304 309 304 308 3,341,600
2019/06/13 305 306 301 305 3,649,800
2019/06/12 307 312 305 309 2,284,700
2019/06/11 305 314 303 311 2,950,800
2019/06/10 307 309 304 307 4,600,600
2019/06/07 296 301 294 299 2,610,300
2019/06/06 297 300 294 296 4,016,900
2019/06/05 299 305 298 302 6,207,600
2019/06/04 282 291 282 291 4,509,700
2019/06/03 282 284 277 280 5,247,100
2019/05/31 288 291 285 286 4,437,600
2019/05/30 284 291 284 290 2,923,100
2019/05/29 287 288 283 286 3,902,100
2019/05/28 290 293 288 291 3,758,500
2019/05/27 291 294 289 289 2,565,500
2019/05/24 289 292 285 292 3,952,300
2019/05/23 297 297 290 290 4,387,000
2019/05/22 303 305 297 297 3,528,700
2019/05/21 295 299 290 298 4,783,000
2019/05/20 303 305 297 299 3,550,000
2019/05/17 311 311 301 301 4,216,100
2019/05/16 308 309 299 304 7,404,800
2019/05/15 319 319 312 316 4,094,200
2019/05/14 307 316 304 313 4,923,700
2019/05/13 325 325 317 320 4,390,800
2019/05/10 328 332 321 328 7,282,000
2019/05/09 335 336 329 330 3,975,600
2019/05/08 342 343 337 339 5,462,500
2019/05/07 361 361 351 352 4,671,700
2019/04/26 369 369 361 365 3,371,700
2019/04/25 370 373 364 372 2,307,300
2019/04/24 378 378 365 371 3,484,000
2019/04/23 377 378 372 376 2,513,300
2019/04/22 385 385 377 378 2,832,000
2019/04/19 377 383 376 383 3,496,000
2019/04/18 378 380 371 372 2,900,100
2019/04/17 372 378 372 377 3,715,700
2019/04/16 365 370 364 369 3,726,300
2019/04/15 368 374 367 371 4,972,100
2019/04/12 359 362 356 360 2,964,500
2019/04/11 357 360 353 359 2,371,700
2019/04/10 358 361 352 360 4,202,900
2019/04/09 358 361 355 360 3,004,000
2019/04/08 368 369 357 359 3,552,900
2019/04/05 357 366 355 365 3,652,700
2019/04/04 363 370 359 360 6,964,200
2019/04/03 350 358 350 358 4,661,100
2019/04/02 348 353 347 352 4,508,600
2019/04/01 336 344 335 341 4,554,800
2019/03/29 332 335 326 328 3,840,500
2019/03/28 331 332 324 331 3,879,400
2019/03/27 334 336 329 335 4,569,700
2019/03/26 339 344 333 342 5,582,600
2019/03/25 338 338 330 332 4,487,100
2019/03/22 346 347 342 347 3,036,800
2019/03/20 341 343 339 341 2,349,600
2019/03/19 336 342 334 341 3,386,300
2019/03/18 334 335 332 335 2,563,900
2019/03/15 328 334 327 329 3,756,800
2019/03/14 328 333 324 325 3,320,700
2019/03/13 333 334 325 326 3,458,200
2019/03/12 323 334 323 332 4,436,200
2019/03/11 322 323 318 322 4,367,400
2019/03/08 328 328 318 321 8,012,600
2019/03/07 347 347 332 333 7,122,400
2019/03/06 352 354 350 351 3,261,100
2019/03/05 355 358 353 354 3,517,100
2019/03/04 360 363 357 360 2,771,300
2019/03/01 351 356 349 353 3,284,900
2019/02/28 356 356 348 349 3,403,000
2019/02/27 357 361 354 354 2,987,100
2019/02/26 361 362 356 357 2,939,200
2019/02/25 361 363 358 359 2,836,700
2019/02/22 353 358 351 356 2,487,000
2019/02/21 356 363 355 357 4,125,100
2019/02/20 355 359 354 355 3,344,100
2019/02/19 350 354 348 352 3,288,700
2019/02/18 357 358 352 353 3,298,700
2019/02/15 347 347 342 344 3,364,400
2019/02/14 354 358 351 351 2,981,500
2019/02/13 343 354 343 352 4,094,300
2019/02/12 328 340 326 338 5,104,500
2019/02/08 335 337 324 326 6,391,200
2019/02/07 346 349 341 343 3,693,000
2019/02/06 346 350 341 347 3,410,100
2019/02/05 343 345 337 344 4,519,700
2019/02/04 342 343 335 340 5,992,300
2019/02/01 351 354 347 347 3,578,900
2019/01/31 355 364 353 356 5,451,100
2019/01/30 357 358 349 349 4,615,900
2019/01/29 355 356 348 353 5,899,300
2019/01/28 367 368 359 359 4,081,400
2019/01/25 352 365 352 364 4,953,400
2019/01/24 342 352 342 352 3,704,900
2019/01/23 345 350 342 346 5,661,400
2019/01/22 353 355 347 349 5,340,500
2019/01/21 357 360 352 354 4,814,100
2019/01/18 345 354 345 352 5,737,000
2019/01/17 348 353 343 344 6,552,000
2019/01/16 345 347 337 343 5,866,100
2019/01/15 338 346 338 345 6,336,900
2019/01/11 335 340 335 338 5,129,100
2019/01/10 330 338 329 333 6,664,200
2019/01/09 339 339 330 333 5,109,700
2019/01/08 332 340 329 336 8,114,300
2019/01/07 325 334 324 330 6,031,000
2019/01/04 308 313 302 313 5,922,600

このページの先頭へ