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
2021/12/30 238 242 237 240 3,292,900
2021/12/29 238 242 238 240 3,340,300
2021/12/28 238 240 236 236 3,765,100
2021/12/27 235 238 234 235 3,267,600
2021/12/24 233 237 232 237 4,936,100
2021/12/23 230 232 230 231 3,831,400
2021/12/22 227 230 226 227 2,000,500
2021/12/21 227 228 224 227 4,601,400
2021/12/20 230 231 221 223 5,967,400
2021/12/17 233 236 232 234 6,148,200
2021/12/16 236 237 232 234 3,397,100
2021/12/15 228 234 228 232 4,248,800
2021/12/14 228 231 226 230 4,517,600
2021/12/13 228 233 227 233 5,240,300
2021/12/10 228 232 227 227 3,255,500
2021/12/09 229 232 227 228 3,751,800
2021/12/08 233 235 229 231 4,594,200
2021/12/07 230 231 225 230 4,410,000
2021/12/06 226 229 224 226 3,492,100
2021/12/03 220 226 219 225 5,504,000
2021/12/02 211 219 210 218 5,692,100
2021/12/01 208 216 208 215 7,352,700
2021/11/30 217 219 209 210 9,598,100
2021/11/29 217 219 212 213 9,532,000
2021/11/26 230 230 222 224 7,871,100
2021/11/25 230 234 229 231 2,434,300
2021/11/24 234 236 230 232 4,031,200
2021/11/22 231 232 226 231 4,039,900
2021/11/19 231 235 230 235 2,771,300
2021/11/18 230 234 229 233 3,725,500
2021/11/17 233 234 230 230 3,319,900
2021/11/16 231 238 231 234 4,019,900
2021/11/15 232 233 228 232 4,731,200
2021/11/12 230 235 229 230 3,836,000
2021/11/11 227 231 227 229 4,084,900
2021/11/10 231 231 227 227 4,749,100
2021/11/09 237 239 230 232 6,685,900
2021/11/08 238 240 235 236 3,873,300
2021/11/05 236 237 232 235 5,775,200
2021/11/04 239 242 236 242 4,815,700
2021/11/02 248 248 235 235 11,087,400
2021/11/01 240 248 239 247 6,844,800
2021/10/29 252 252 244 246 5,864,600
2021/10/28 250 251 245 248 10,076,400
2021/10/27 265 266 253 254 7,432,400
2021/10/26 266 269 263 268 3,409,500
2021/10/25 263 267 262 263 3,581,200
2021/10/22 260 266 258 265 4,837,000
2021/10/21 267 269 263 265 6,250,000
2021/10/20 267 269 264 264 4,092,100
2021/10/19 265 266 262 265 4,368,500
2021/10/18 266 272 266 267 4,853,200
2021/10/15 260 265 260 265 4,971,400
2021/10/14 256 258 252 257 3,755,200
2021/10/13 258 262 255 258 6,615,000
2021/10/12 255 259 254 256 4,686,500
2021/10/11 254 258 254 256 4,019,900
2021/10/08 250 256 249 253 9,524,000
2021/10/07 248 251 244 247 8,760,900
2021/10/06 250 256 244 248 10,210,400
2021/10/05 246 250 244 249 6,456,700
2021/10/04 254 254 248 249 6,892,700
2021/10/01 250 252 245 247 6,253,400
2021/09/30 257 259 252 253 6,462,300
2021/09/29 254 257 252 256 7,331,200
2021/09/28 254 259 253 258 5,172,900
2021/09/27 255 257 251 253 5,471,700
2021/09/24 253 254 249 253 4,555,600
2021/09/22 248 249 243 245 6,500,700
2021/09/21 248 253 246 250 4,620,900
2021/09/17 260 262 254 258 7,032,500
2021/09/16 262 263 258 262 5,762,500
2021/09/15 263 266 256 259 6,181,000
2021/09/14 263 270 263 267 7,436,200
2021/09/13 258 260 256 260 5,123,400
2021/09/10 257 261 256 258 4,834,300
2021/09/09 258 260 254 257 5,752,700
2021/09/08 256 262 254 262 4,941,300
2021/09/07 257 258 254 256 5,038,300
2021/09/06 256 256 251 254 6,497,600
2021/09/03 241 254 240 253 7,989,000
2021/09/02 252 253 248 248 5,766,600
2021/09/01 254 257 253 256 4,462,100
2021/08/31 248 254 246 252 5,121,600
2021/08/30 250 253 249 250 3,640,700
2021/08/27 246 248 244 248 3,521,800
2021/08/26 252 253 246 248 4,116,500
2021/08/25 251 256 247 247 6,034,500
2021/08/24 244 250 244 246 2,963,300
2021/08/23 242 247 242 246 5,082,000
2021/08/20 245 246 239 240 8,089,700
2021/08/19 253 256 247 247 6,336,600
2021/08/18 256 260 255 258 4,518,100
2021/08/17 263 265 257 257 4,131,100
2021/08/16 268 268 259 261 8,023,800
2021/08/13 275 276 269 271 4,776,000
2021/08/12 279 283 276 277 3,827,300
2021/08/11 274 277 271 275 4,126,400
2021/08/10 269 275 267 269 4,838,500
2021/08/06 265 274 263 272 3,960,200
2021/08/05 268 270 264 265 4,581,700
2021/08/04 275 276 271 271 4,242,700
2021/08/03 277 280 275 278 4,071,300
2021/08/02 287 288 272 278 9,385,600
2021/07/30 291 291 277 279 8,693,800
2021/07/29 294 296 291 294 4,637,600
2021/07/28 288 295 288 292 4,684,600
2021/07/27 293 297 291 295 3,963,500
2021/07/26 289 293 288 291 3,641,200
2021/07/21 284 287 282 284 5,432,400
2021/07/20 277 283 275 278 5,643,300
2021/07/19 288 289 281 284 4,195,100
2021/07/16 291 295 290 294 4,096,600
2021/07/15 296 296 288 291 4,507,600
2021/07/14 293 298 290 295 3,532,200
2021/07/13 290 296 290 295 2,722,400
2021/07/12 290 295 288 292 5,236,200
2021/07/09 273 283 272 282 6,668,500
2021/07/08 280 283 278 279 3,339,500
2021/07/07 282 286 279 282 4,630,900
2021/07/06 288 291 288 290 1,748,400
2021/07/05 289 290 287 288 2,195,000
2021/07/02 288 293 288 292 3,405,000
2021/07/01 293 294 286 287 3,462,000
2021/06/30 293 297 287 290 4,632,000
2021/06/29 294 295 291 293 4,434,800
2021/06/28 300 302 299 300 2,520,200
2021/06/25 299 299 292 298 3,346,000
2021/06/24 294 296 288 292 4,363,500
2021/06/23 297 298 292 294 2,704,800
2021/06/22 296 300 292 297 5,105,300
2021/06/21 287 289 282 285 7,035,800
2021/06/18 302 302 298 298 4,924,900
2021/06/17 308 308 303 305 4,309,600
2021/06/16 308 314 307 310 2,530,200
2021/06/15 307 311 305 309 3,925,300
2021/06/14 312 312 305 307 2,923,600
2021/06/11 317 318 308 310 4,823,400
2021/06/10 313 319 312 318 3,573,500
2021/06/09 315 323 314 316 4,441,900
2021/06/08 315 318 312 315 3,892,000
2021/06/07 321 323 314 318 4,635,300
2021/06/04 311 320 310 319 5,127,600
2021/06/03 316 320 315 317 3,335,200
2021/06/02 311 321 311 317 6,201,800
2021/06/01 308 312 305 310 5,025,000
2021/05/31 316 317 305 307 9,661,800
2021/05/28 320 325 320 323 5,796,800
2021/05/27 319 321 313 313 4,248,000
2021/05/26 320 324 318 321 3,477,100
2021/05/25 321 326 316 321 3,241,200
2021/05/24 317 323 317 317 3,301,500
2021/05/21 316 319 313 316 3,710,700
2021/05/20 310 318 307 316 5,423,200
2021/05/19 317 322 315 316 4,169,800
2021/05/18 312 326 312 324 4,117,600
2021/05/17 330 332 310 311 7,521,400
2021/05/14 331 333 322 324 4,399,200
2021/05/13 324 335 323 324 4,479,500
2021/05/12 339 339 322 331 6,134,200
2021/05/11 340 347 333 336 4,215,300
2021/05/10 337 347 337 344 5,270,500
2021/05/07 327 336 326 334 4,969,200
2021/05/06 313 329 312 326 5,795,800
2021/04/30 317 319 310 310 5,396,600
2021/04/28 320 320 315 316 4,034,800
2021/04/27 319 324 315 319 3,126,100
2021/04/26 322 325 315 317 4,318,100
2021/04/23 319 323 317 319 3,073,600
2021/04/22 328 329 323 327 3,505,900
2021/04/21 323 325 315 321 5,476,800
2021/04/20 342 343 331 334 5,867,300
2021/04/19 346 348 343 346 4,071,400
2021/04/16 346 348 340 346 4,583,700
2021/04/15 344 350 342 343 4,563,400
2021/04/14 342 343 338 343 5,868,100
2021/04/13 343 355 342 347 8,800,500
2021/04/12 340 342 336 338 3,003,500
2021/04/09 339 340 335 338 3,353,700
2021/04/08 336 337 331 336 3,723,100
2021/04/07 333 342 331 341 4,978,200
2021/04/06 341 341 331 333 3,994,400
2021/04/05 338 341 334 339 3,688,900
2021/04/02 334 339 332 335 4,449,400
2021/04/01 340 341 327 329 6,225,700
2021/03/31 341 346 337 341 4,964,900
2021/03/30 337 346 336 344 5,037,700
2021/03/29 346 348 332 337 7,144,500
2021/03/26 340 344 335 338 4,173,800
2021/03/25 323 337 322 332 5,115,500
2021/03/24 330 334 320 324 7,190,700
2021/03/23 352 354 337 338 6,194,000
2021/03/22 347 353 344 348 5,538,100
2021/03/19 343 349 341 349 5,650,900
2021/03/18 343 348 342 347 4,554,600
2021/03/17 336 339 333 338 4,518,600
2021/03/16 344 345 337 340 4,423,200
2021/03/15 340 349 340 344 5,145,600
2021/03/12 333 338 329 338 5,688,500
2021/03/11 335 342 330 332 5,018,100
2021/03/10 326 336 325 335 5,302,000
2021/03/09 337 339 323 329 6,159,200
2021/03/08 332 343 328 330 8,938,300
2021/03/05 322 327 316 327 4,742,700
2021/03/04 322 327 314 320 6,004,700
2021/03/03 313 329 310 327 7,927,200
2021/03/02 318 318 306 311 5,414,500
2021/03/01 313 316 308 315 4,117,600
2021/02/26 317 320 309 310 8,103,600
2021/02/25 322 329 315 324 6,254,500
2021/02/24 318 324 312 314 5,120,800
2021/02/22 317 324 312 315 5,783,900
2021/02/19 313 320 302 306 6,071,600
2021/02/18 330 335 310 311 8,180,800
2021/02/17 308 328 307 326 10,263,900
2021/02/16 309 310 302 306 5,008,000
2021/02/15 310 311 302 307 3,113,200
2021/02/12 307 308 300 307 4,652,700
2021/02/10 298 310 297 307 5,857,700
2021/02/09 310 312 296 301 6,096,700
2021/02/08 307 310 304 310 5,744,000
2021/02/05 304 309 297 304 6,302,700
2021/02/04 305 309 297 299 6,275,700
2021/02/03 305 315 304 308 6,833,300
2021/02/02 290 310 290 303 9,049,000
2021/02/01 270 295 269 291 7,883,500
2021/01/29 296 296 274 276 11,380,100
2021/01/28 271 289 269 288 8,182,500
2021/01/27 271 280 269 277 3,965,500
2021/01/26 276 277 268 272 3,675,700
2021/01/25 268 277 266 275 4,318,500
2021/01/22 271 271 264 266 4,727,500
2021/01/21 279 284 272 273 5,169,700
2021/01/20 276 278 272 277 5,199,300
2021/01/19 266 276 265 275 5,790,400
2021/01/18 264 266 259 265 5,557,600
2021/01/15 273 274 268 269 4,801,700
2021/01/14 267 274 267 270 6,274,500
2021/01/13 265 269 263 268 2,996,900
2021/01/12 265 270 263 266 4,253,300
2021/01/08 263 264 258 263 4,767,200
2021/01/07 263 266 261 264 6,182,300
2021/01/06 254 259 253 256 4,093,400
2021/01/05 259 262 255 258 4,584,200
2021/01/04 265 265 254 259 5,854,700

このページの先頭へ