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
2020/12/30 265 269 261 265 6,023,000
2020/12/29 265 272 265 272 4,032,700
2020/12/28 262 264 257 264 3,303,500
2020/12/25 263 267 261 264 2,956,500
2020/12/24 263 266 260 262 3,301,700
2020/12/23 262 264 254 259 4,159,900
2020/12/22 262 270 261 263 5,128,900
2020/12/21 275 277 264 269 5,675,500
2020/12/18 273 277 271 274 5,933,400
2020/12/17 274 277 268 270 6,168,000
2020/12/16 261 278 261 273 9,683,500
2020/12/15 250 258 250 257 5,101,500
2020/12/14 249 257 248 255 4,899,100
2020/12/11 253 253 244 245 5,408,000
2020/12/10 255 258 251 251 5,970,000
2020/12/09 242 250 242 250 3,706,100
2020/12/08 240 244 237 242 3,038,200
2020/12/07 249 250 242 244 4,071,700
2020/12/04 243 246 241 245 4,019,600
2020/12/03 239 249 238 245 6,365,100
2020/12/02 237 247 237 242 8,674,500
2020/12/01 229 242 228 236 14,090,200
2020/11/30 234 235 216 218 7,754,800
2020/11/27 231 236 229 234 4,720,400
2020/11/26 233 234 228 232 4,599,100
2020/11/25 235 237 233 234 5,979,600
2020/11/24 233 235 229 230 5,199,200
2020/11/20 219 226 219 226 3,530,500
2020/11/19 225 228 221 223 4,100,700
2020/11/18 226 232 224 229 3,933,300
2020/11/17 237 237 231 232 4,503,500
2020/11/16 231 235 227 233 5,780,700
2020/11/13 223 226 220 221 5,271,000
2020/11/12 226 231 223 229 5,629,600
2020/11/11 235 240 228 232 6,957,700
2020/11/10 219 229 218 229 10,071,500
2020/11/09 212 214 208 211 4,754,400
2020/11/06 205 210 202 210 5,165,700
2020/11/05 209 209 199 201 7,948,000
2020/11/04 211 213 205 211 9,405,300
2020/11/02 196 204 196 204 5,575,600
2020/10/30 202 204 191 192 7,829,400
2020/10/29 195 201 191 198 4,747,000
2020/10/28 204 204 197 199 6,827,500
2020/10/27 208 209 206 208 3,096,800
2020/10/26 218 219 213 215 3,632,100
2020/10/23 211 215 208 214 4,952,500
2020/10/22 204 210 204 208 3,046,600
2020/10/21 203 208 203 208 3,697,400
2020/10/20 203 205 200 201 3,393,600
2020/10/19 200 204 200 204 2,729,500
2020/10/16 200 201 196 197 4,913,200
2020/10/15 202 203 200 201 2,418,700
2020/10/14 203 203 200 201 3,325,200
2020/10/13 205 207 202 206 2,965,900
2020/10/12 205 205 202 204 2,168,300
2020/10/09 212 213 203 206 5,940,800
2020/10/08 213 217 210 210 4,061,200
2020/10/07 210 213 206 211 4,003,600
2020/10/06 209 214 209 212 3,439,700
2020/10/05 203 208 203 208 4,312,500
2020/10/02 199 203 196 198 6,720,600
2020/09/30 201 205 197 197 7,105,000
2020/09/29 207 211 206 206 4,600,600
2020/09/28 203 207 199 207 5,514,800
2020/09/25 204 204 199 201 3,144,700
2020/09/24 206 207 199 199 6,432,900
2020/09/23 213 214 210 210 3,465,500
2020/09/18 221 222 214 217 10,234,800
2020/09/17 226 228 217 219 3,142,300
2020/09/16 226 227 223 225 3,019,200
2020/09/15 232 233 227 229 3,545,700
2020/09/14 230 237 230 234 3,786,500
2020/09/11 227 231 223 229 4,949,700
2020/09/10 222 229 221 228 4,910,700
2020/09/09 215 221 213 221 4,452,400
2020/09/08 214 221 214 220 5,262,200
2020/09/07 205 213 205 210 4,406,500
2020/09/04 201 206 200 205 2,695,800
2020/09/03 206 208 204 205 2,752,200
2020/09/02 204 205 200 202 1,935,700
2020/09/01 201 205 200 203 2,175,500
2020/08/31 205 210 204 204 3,029,100
2020/08/28 203 209 200 202 5,696,300
2020/08/27 203 204 199 199 2,620,300
2020/08/26 203 206 202 205 2,473,500
2020/08/25 202 205 202 204 4,675,400
2020/08/24 198 199 193 196 3,956,600
2020/08/21 202 205 199 199 2,069,100
2020/08/20 200 202 199 200 2,905,200
2020/08/19 200 202 197 202 2,370,200
2020/08/18 205 206 199 201 3,041,500
2020/08/17 206 208 204 207 3,045,800
2020/08/14 207 208 205 206 3,034,700
2020/08/13 213 215 207 207 4,900,500
2020/08/12 200 210 200 209 5,977,900
2020/08/11 194 202 194 200 8,536,100
2020/08/07 182 192 181 188 6,340,700
2020/08/06 185 188 183 186 4,677,800
2020/08/05 183 185 181 185 5,569,400
2020/08/04 180 187 179 187 7,088,400
2020/08/03 180 183 176 179 8,245,500
2020/07/31 191 191 181 182 5,055,100
2020/07/30 201 202 192 193 4,692,800
2020/07/29 206 207 198 199 5,344,700
2020/07/28 213 214 207 209 4,303,400
2020/07/27 210 215 207 213 3,306,300
2020/07/22 221 225 215 215 3,212,400
2020/07/21 222 222 217 220 3,719,800
2020/07/20 219 223 215 223 3,614,200
2020/07/17 222 224 218 219 3,048,800
2020/07/16 220 227 219 223 7,375,200
2020/07/15 214 221 214 217 6,279,100
2020/07/14 209 212 205 210 3,698,800
2020/07/13 205 212 204 211 4,668,500
2020/07/10 206 206 197 198 6,409,700
2020/07/09 212 213 207 207 4,102,200
2020/07/08 209 215 207 212 3,890,500
2020/07/07 220 221 211 212 4,888,300
2020/07/06 209 222 208 220 4,859,700
2020/07/03 212 214 206 209 3,420,300
2020/07/02 210 214 206 212 5,708,000
2020/07/01 215 218 210 211 4,033,200
2020/06/30 217 221 215 215 5,879,500
2020/06/29 213 216 210 211 5,015,000
2020/06/26 220 221 216 217 4,252,700
2020/06/25 220 220 213 215 6,857,800
2020/06/24 232 232 225 225 3,773,300
2020/06/23 231 232 225 229 5,743,300
2020/06/22 220 228 218 227 5,782,600
2020/06/19 230 230 221 221 7,902,600
2020/06/18 230 231 222 224 12,550,100
2020/06/17 242 244 234 238 7,075,300
2020/06/16 230 244 230 242 9,850,100
2020/06/15 232 236 224 224 8,556,000
2020/06/12 224 234 223 233 9,958,900
2020/06/11 243 247 237 237 7,271,600
2020/06/10 251 255 248 253 2,999,000
2020/06/09 261 262 251 255 5,820,800
2020/06/08 266 266 260 262 6,784,000
2020/06/05 246 252 242 252 5,461,100
2020/06/04 251 253 236 241 5,363,000
2020/06/03 243 247 239 243 8,173,700
2020/06/02 229 235 227 231 4,302,100
2020/06/01 222 227 219 224 5,229,300
2020/05/29 239 240 226 226 6,453,100
2020/05/28 246 251 237 245 11,557,900
2020/05/27 226 241 224 236 8,265,500
2020/05/26 211 224 209 222 7,350,100
2020/05/25 207 209 203 207 4,176,400
2020/05/22 210 210 199 200 4,658,900
2020/05/21 212 213 208 208 3,311,900
2020/05/20 209 210 206 209 3,748,800
2020/05/19 210 213 208 210 5,166,800
2020/05/18 204 205 197 200 2,624,100
2020/05/15 204 205 195 201 7,087,300
2020/05/14 203 204 197 199 4,882,100
2020/05/13 206 211 205 206 6,492,300
2020/05/12 214 216 210 212 3,643,700
2020/05/11 211 222 210 220 6,690,800
2020/05/08 200 206 198 205 4,600,200
2020/05/07 197 201 193 194 3,994,100
2020/05/01 204 204 198 202 6,309,100
2020/04/30 205 212 205 208 6,535,000
2020/04/28 200 201 195 198 3,693,400
2020/04/27 191 198 190 198 4,565,900
2020/04/24 189 192 186 190 5,062,300
2020/04/23 177 188 177 188 5,915,300
2020/04/22 177 179 174 175 4,881,200
2020/04/21 185 186 180 180 4,732,200
2020/04/20 184 192 184 190 3,052,900
2020/04/17 185 187 182 186 6,188,000
2020/04/16 178 182 176 181 4,872,300
2020/04/15 189 190 183 186 5,136,700
2020/04/14 182 192 180 191 6,441,800
2020/04/13 180 187 180 182 4,027,100
2020/04/10 184 185 178 185 5,145,600
2020/04/09 183 185 178 183 6,618,200
2020/04/08 181 183 174 181 7,190,500
2020/04/07 183 185 172 182 8,625,000
2020/04/06 165 180 162 177 8,824,000
2020/04/03 172 173 164 165 8,118,200
2020/04/02 179 180 169 169 7,968,700
2020/04/01 184 191 179 180 6,742,300
2020/03/31 195 202 188 189 7,149,900
2020/03/30 199 204 191 196 8,109,500
2020/03/27 216 218 203 210 7,627,600
2020/03/26 206 211 201 208 8,692,200
2020/03/25 214 214 200 211 8,184,800
2020/03/24 185 195 181 195 9,245,100
2020/03/23 185 190 176 179 11,922,200
2020/03/19 183 185 175 180 9,737,900
2020/03/18 177 185 175 178 11,098,900
2020/03/17 170 179 167 175 10,662,300
2020/03/16 187 188 177 177 7,229,400
2020/03/13 174 184 170 177 11,995,100
2020/03/12 197 202 191 193 13,842,800
2020/03/11 206 215 200 201 14,890,300
2020/03/10 205 213 197 207 8,074,800
2020/03/09 220 224 210 211 6,169,300
2020/03/06 245 246 233 235 7,098,300
2020/03/05 262 262 250 251 5,403,800
2020/03/04 250 257 250 255 3,887,200
2020/03/03 265 267 254 254 6,732,700
2020/03/02 255 263 252 258 7,404,700
2020/02/28 266 268 257 261 7,316,200
2020/02/27 276 277 271 273 5,552,100
2020/02/26 278 282 274 281 5,051,300
2020/02/25 276 285 274 281 4,624,300
2020/02/21 291 296 290 291 3,506,500
2020/02/20 298 299 292 294 4,614,900
2020/02/19 294 296 290 293 2,400,700
2020/02/18 300 300 292 294 2,474,200
2020/02/17 297 300 292 299 2,417,700
2020/02/14 298 301 296 299 3,580,600
2020/02/13 303 304 300 300 2,636,400
2020/02/12 302 305 299 302 3,744,900
2020/02/10 296 301 294 297 2,464,200
2020/02/07 302 302 298 299 2,567,900
2020/02/06 301 306 299 302 5,056,600
2020/02/05 292 295 287 293 5,363,900
2020/02/04 285 290 285 287 4,931,900
2020/02/03 286 289 284 287 5,176,300
2020/01/31 297 298 291 297 9,019,700
2020/01/30 310 312 301 303 4,705,300
2020/01/29 313 314 309 312 3,403,400
2020/01/28 310 314 307 313 4,434,700
2020/01/27 320 325 315 315 5,961,000
2020/01/24 336 336 330 333 2,529,100
2020/01/23 336 339 334 334 2,032,700
2020/01/22 337 343 336 342 2,535,700
2020/01/21 349 350 341 341 2,008,700
2020/01/20 346 350 346 348 1,664,200
2020/01/17 340 347 338 346 3,795,400
2020/01/16 340 341 334 335 3,261,000
2020/01/15 343 346 340 343 3,027,900
2020/01/14 344 347 339 343 3,321,300
2020/01/10 343 344 339 342 3,106,000
2020/01/09 343 344 339 339 2,832,400
2020/01/08 331 337 330 336 4,423,700
2020/01/07 337 344 336 341 2,394,000
2020/01/06 331 340 330 337 3,794,400

このページの先頭へ