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 |
|---|---|---|---|---|---|
| 2025/07/31 | 257 | 259 | 256 | 258 | 3,300,300 |
| 2025/07/30 | 255 | 257 | 254 | 257 | 2,966,900 |
| 2025/07/29 | 255 | 257 | 253 | 256 | 3,630,800 |
| 2025/07/28 | 250 | 256 | 249 | 256 | 3,601,900 |
| 2025/07/25 | 254 | 254 | 249 | 249 | 3,290,300 |
| 2025/07/24 | 252 | 255 | 250 | 254 | 3,481,000 |
| 2025/07/23 | 248 | 260 | 247 | 251 | 7,473,000 |
| 2025/07/22 | 246 | 248 | 242 | 242 | 3,212,100 |
| 2025/07/18 | 246 | 247 | 244 | 247 | 2,143,700 |
| 2025/07/17 | 244 | 246 | 244 | 245 | 2,079,100 |
| 2025/07/16 | 247 | 248 | 246 | 247 | 2,059,600 |
| 2025/07/15 | 248 | 249 | 245 | 248 | 3,406,600 |
| 2025/07/14 | 244 | 249 | 244 | 247 | 3,281,600 |
| 2025/07/11 | 242 | 246 | 241 | 245 | 4,061,700 |
| 2025/07/10 | 241 | 242 | 238 | 240 | 4,094,100 |
| 2025/07/09 | 235 | 241 | 234 | 240 | 4,477,600 |
| 2025/07/08 | 230 | 235 | 230 | 233 | 3,636,600 |
| 2025/07/07 | 235 | 236 | 231 | 231 | 3,681,400 |
| 2025/07/04 | 240 | 240 | 236 | 236 | 3,213,000 |
| 2025/07/03 | 235 | 241 | 235 | 237 | 4,912,300 |
| 2025/07/02 | 228 | 236 | 227 | 234 | 6,027,100 |
| 2025/07/01 | 227 | 230 | 225 | 230 | 4,871,900 |
| 2025/06/30 | 223 | 228 | 221 | 228 | 6,708,700 |
| 2025/06/27 | 224 | 231 | 223 | 227 | 12,647,600 |
| 2025/06/26 | 220 | 222 | 220 | 221 | 2,984,600 |
| 2025/06/25 | 217 | 219 | 217 | 219 | 2,502,000 |
| 2025/06/24 | 216 | 219 | 215 | 217 | 3,744,600 |
| 2025/06/23 | 213 | 215 | 212 | 214 | 4,326,600 |
| 2025/06/20 | 213 | 217 | 212 | 214 | 5,951,400 |
| 2025/06/19 | 214 | 216 | 213 | 213 | 4,868,900 |
| 2025/06/18 | 211 | 214 | 211 | 214 | 2,626,500 |
| 2025/06/17 | 214 | 215 | 212 | 212 | 2,407,700 |
| 2025/06/16 | 212 | 215 | 211 | 214 | 3,127,600 |
| 2025/06/13 | 215 | 215 | 210 | 210 | 2,896,400 |
| 2025/06/12 | 216 | 217 | 214 | 215 | 2,257,900 |
| 2025/06/11 | 212 | 216 | 212 | 216 | 2,897,200 |
| 2025/06/10 | 211 | 214 | 210 | 211 | 3,700,300 |
| 2025/06/09 | 214 | 214 | 209 | 209 | 3,099,300 |
| 2025/06/06 | 211 | 214 | 211 | 213 | 2,100,100 |
| 2025/06/05 | 214 | 214 | 211 | 211 | 2,344,900 |
| 2025/06/04 | 217 | 218 | 214 | 215 | 2,671,000 |
| 2025/06/03 | 213 | 215 | 211 | 215 | 2,630,100 |
| 2025/06/02 | 215 | 215 | 213 | 213 | 2,203,400 |
| 2025/05/30 | 214 | 216 | 213 | 216 | 3,150,600 |
| 2025/05/29 | 214 | 217 | 213 | 216 | 2,462,900 |
| 2025/05/28 | 216 | 217 | 213 | 213 | 2,584,300 |
| 2025/05/27 | 216 | 216 | 213 | 214 | 3,006,100 |
| 2025/05/26 | 218 | 218 | 215 | 216 | 2,519,200 |
| 2025/05/23 | 218 | 219 | 216 | 217 | 1,708,300 |
| 2025/05/22 | 217 | 218 | 215 | 217 | 2,131,100 |
| 2025/05/21 | 221 | 221 | 218 | 220 | 3,074,700 |
| 2025/05/20 | 225 | 227 | 220 | 220 | 2,496,100 |
| 2025/05/19 | 222 | 223 | 220 | 222 | 2,251,100 |
| 2025/05/16 | 221 | 222 | 217 | 221 | 3,760,200 |
| 2025/05/15 | 227 | 227 | 219 | 222 | 5,429,600 |
| 2025/05/14 | 229 | 232 | 224 | 231 | 3,235,500 |
| 2025/05/13 | 230 | 234 | 228 | 230 | 3,508,600 |
| 2025/05/12 | 222 | 225 | 222 | 225 | 1,882,100 |
| 2025/05/09 | 220 | 221 | 219 | 221 | 2,167,200 |
| 2025/05/08 | 217 | 218 | 216 | 217 | 1,890,900 |
| 2025/05/07 | 223 | 224 | 217 | 217 | 3,834,100 |
| 2025/05/02 | 223 | 225 | 221 | 224 | 3,644,100 |
| 2025/05/01 | 219 | 223 | 218 | 221 | 1,790,800 |
| 2025/04/30 | 222 | 223 | 217 | 220 | 2,261,400 |
| 2025/04/28 | 222 | 225 | 221 | 221 | 2,471,200 |
| 2025/04/25 | 218 | 222 | 217 | 221 | 2,940,900 |
| 2025/04/24 | 214 | 217 | 213 | 215 | 2,149,400 |
| 2025/04/23 | 211 | 212 | 210 | 211 | 2,783,600 |
| 2025/04/22 | 206 | 208 | 205 | 206 | 1,975,700 |
| 2025/04/21 | 210 | 210 | 206 | 206 | 2,028,300 |
| 2025/04/18 | 210 | 213 | 210 | 212 | 1,410,300 |
| 2025/04/17 | 209 | 211 | 207 | 210 | 1,451,100 |
| 2025/04/16 | 213 | 213 | 207 | 209 | 2,082,200 |
| 2025/04/15 | 214 | 214 | 212 | 212 | 2,134,600 |
| 2025/04/14 | 210 | 211 | 209 | 210 | 2,762,500 |
| 2025/04/11 | 201 | 211 | 201 | 209 | 4,376,700 |
| 2025/04/10 | 218 | 219 | 211 | 213 | 4,615,600 |
| 2025/04/09 | 200 | 201 | 192 | 195 | 5,280,100 |
| 2025/04/08 | 207 | 214 | 205 | 207 | 3,534,300 |
| 2025/04/07 | 196 | 203 | 194 | 197 | 6,024,600 |
| 2025/04/04 | 219 | 222 | 212 | 216 | 6,855,500 |
| 2025/04/03 | 231 | 234 | 226 | 227 | 5,848,400 |
| 2025/04/02 | 242 | 242 | 237 | 239 | 3,659,800 |
| 2025/04/01 | 244 | 245 | 239 | 240 | 4,021,800 |
| 2025/03/31 | 244 | 245 | 241 | 243 | 4,048,600 |
| 2025/03/28 | 253 | 254 | 248 | 249 | 3,351,600 |
| 2025/03/27 | 259 | 261 | 258 | 260 | 2,853,100 |
| 2025/03/26 | 260 | 262 | 258 | 260 | 2,909,900 |
| 2025/03/25 | 260 | 262 | 257 | 258 | 3,611,500 |
| 2025/03/24 | 256 | 260 | 254 | 259 | 3,883,900 |
| 2025/03/21 | 256 | 258 | 255 | 256 | 3,760,300 |
| 2025/03/19 | 260 | 262 | 258 | 259 | 3,569,100 |
| 2025/03/18 | 256 | 259 | 255 | 258 | 2,983,600 |
| 2025/03/17 | 252 | 256 | 251 | 255 | 2,352,200 |
| 2025/03/14 | 246 | 250 | 246 | 249 | 3,113,400 |
| 2025/03/13 | 250 | 252 | 248 | 248 | 3,447,000 |
| 2025/03/12 | 250 | 252 | 249 | 251 | 3,057,300 |
| 2025/03/11 | 248 | 256 | 248 | 253 | 6,342,600 |
| 2025/03/10 | 248 | 249 | 247 | 248 | 2,327,900 |
| 2025/03/07 | 245 | 247 | 243 | 247 | 2,852,400 |
| 2025/03/06 | 240 | 249 | 240 | 249 | 6,208,600 |
| 2025/03/05 | 236 | 239 | 235 | 238 | 4,059,200 |
| 2025/03/04 | 236 | 238 | 234 | 235 | 4,128,800 |
| 2025/03/03 | 239 | 240 | 236 | 238 | 2,043,900 |
| 2025/02/28 | 240 | 241 | 237 | 237 | 3,315,200 |
| 2025/02/27 | 236 | 242 | 236 | 242 | 4,309,900 |
| 2025/02/26 | 238 | 238 | 235 | 235 | 4,079,900 |
| 2025/02/25 | 237 | 240 | 237 | 237 | 2,892,800 |
| 2025/02/21 | 237 | 239 | 235 | 239 | 3,999,400 |
| 2025/02/20 | 240 | 241 | 237 | 238 | 3,168,000 |
| 2025/02/19 | 240 | 243 | 240 | 241 | 3,455,100 |
| 2025/02/18 | 240 | 241 | 236 | 239 | 3,060,200 |
| 2025/02/17 | 240 | 242 | 239 | 239 | 3,914,100 |
| 2025/02/14 | 244 | 244 | 240 | 242 | 3,556,900 |
| 2025/02/13 | 243 | 245 | 242 | 244 | 3,197,600 |
| 2025/02/12 | 243 | 245 | 240 | 241 | 3,734,500 |
| 2025/02/10 | 243 | 245 | 240 | 240 | 3,578,200 |
| 2025/02/07 | 246 | 248 | 242 | 244 | 3,685,600 |
| 2025/02/06 | 251 | 251 | 246 | 246 | 3,957,500 |
| 2025/02/05 | 242 | 248 | 238 | 247 | 6,843,700 |
| 2025/02/04 | 247 | 248 | 245 | 245 | 3,555,400 |
| 2025/02/03 | 247 | 247 | 242 | 243 | 5,229,400 |
| 2025/01/31 | 246 | 250 | 245 | 250 | 3,248,800 |
| 2025/01/30 | 247 | 249 | 246 | 249 | 2,830,000 |
| 2025/01/29 | 250 | 251 | 247 | 248 | 2,369,300 |
| 2025/01/28 | 249 | 252 | 249 | 250 | 2,847,500 |
| 2025/01/27 | 248 | 251 | 248 | 250 | 3,195,500 |
| 2025/01/24 | 249 | 251 | 245 | 245 | 5,112,300 |
| 2025/01/23 | 249 | 250 | 247 | 249 | 2,817,500 |
| 2025/01/22 | 249 | 252 | 248 | 251 | 3,207,600 |
| 2025/01/21 | 251 | 252 | 248 | 249 | 2,636,000 |
| 2025/01/20 | 245 | 250 | 245 | 250 | 2,677,700 |
| 2025/01/17 | 242 | 245 | 241 | 244 | 2,165,200 |
| 2025/01/16 | 244 | 244 | 242 | 242 | 2,855,600 |
| 2025/01/15 | 244 | 246 | 242 | 244 | 3,139,300 |
| 2025/01/14 | 244 | 245 | 239 | 242 | 4,125,600 |
| 2025/01/10 | 244 | 246 | 243 | 244 | 2,282,000 |
| 2025/01/09 | 247 | 247 | 242 | 244 | 4,567,000 |
| 2025/01/08 | 250 | 251 | 249 | 250 | 2,416,000 |
| 2025/01/07 | 251 | 251 | 249 | 249 | 3,038,900 |
| 2025/01/06 | 255 | 255 | 250 | 250 | 3,119,700 |
| 2024/12/30 | 254 | 255 | 253 | 255 | 3,100,600 |
| 2024/12/27 | 253 | 255 | 251 | 255 | 2,504,600 |
| 2024/12/26 | 250 | 252 | 250 | 252 | 3,000,000 |
| 2024/12/25 | 251 | 251 | 248 | 251 | 2,029,300 |
| 2024/12/24 | 250 | 251 | 249 | 251 | 2,295,600 |
| 2024/12/23 | 249 | 251 | 246 | 251 | 3,070,900 |
| 2024/12/20 | 249 | 251 | 248 | 250 | 4,672,000 |
| 2024/12/19 | 243 | 249 | 243 | 247 | 3,457,800 |
| 2024/12/18 | 244 | 247 | 244 | 244 | 1,917,800 |
| 2024/12/17 | 245 | 246 | 243 | 244 | 2,092,000 |
| 2024/12/16 | 246 | 248 | 245 | 246 | 2,210,400 |
| 2024/12/13 | 243 | 246 | 243 | 245 | 2,671,900 |
| 2024/12/12 | 245 | 246 | 244 | 245 | 3,048,800 |
| 2024/12/11 | 245 | 245 | 242 | 245 | 2,040,900 |
| 2024/12/10 | 246 | 247 | 244 | 245 | 2,485,400 |
| 2024/12/09 | 240 | 242 | 239 | 242 | 2,736,900 |
| 2024/12/06 | 242 | 242 | 238 | 239 | 2,442,900 |
| 2024/12/05 | 240 | 240 | 239 | 240 | 2,557,700 |
| 2024/12/04 | 241 | 242 | 238 | 239 | 2,910,200 |
| 2024/12/03 | 239 | 244 | 239 | 242 | 3,139,900 |
| 2024/12/02 | 236 | 241 | 236 | 240 | 2,234,300 |
| 2024/11/29 | 240 | 240 | 233 | 235 | 3,719,600 |
| 2024/11/28 | 237 | 242 | 237 | 240 | 3,220,700 |
| 2024/11/27 | 242 | 244 | 236 | 237 | 4,056,400 |
| 2024/11/26 | 248 | 249 | 243 | 245 | 2,509,600 |
| 2024/11/25 | 250 | 251 | 248 | 248 | 3,552,500 |
| 2024/11/22 | 246 | 248 | 245 | 247 | 2,226,000 |
| 2024/11/21 | 245 | 247 | 244 | 245 | 2,992,000 |
| 2024/11/20 | 245 | 247 | 242 | 243 | 1,601,600 |
| 2024/11/19 | 244 | 248 | 243 | 246 | 3,380,600 |
| 2024/11/18 | 239 | 243 | 238 | 242 | 3,498,600 |
| 2024/11/15 | 241 | 242 | 240 | 240 | 3,107,100 |
| 2024/11/14 | 242 | 245 | 241 | 241 | 2,536,900 |
| 2024/11/13 | 242 | 245 | 241 | 242 | 3,368,700 |
| 2024/11/12 | 245 | 247 | 243 | 243 | 2,565,500 |
| 2024/11/11 | 249 | 250 | 244 | 244 | 3,394,400 |
| 2024/11/08 | 256 | 256 | 250 | 251 | 3,106,100 |
| 2024/11/07 | 255 | 257 | 249 | 256 | 4,864,000 |
| 2024/11/06 | 250 | 256 | 249 | 253 | 5,018,600 |
| 2024/11/05 | 245 | 248 | 243 | 248 | 4,778,300 |
| 2024/11/01 | 241 | 248 | 238 | 246 | 14,946,200 |
| 2024/10/31 | 256 | 256 | 252 | 255 | 3,749,400 |
| 2024/10/30 | 254 | 256 | 254 | 255 | 6,530,000 |
| 2024/10/29 | 255 | 256 | 253 | 254 | 2,931,600 |
| 2024/10/28 | 247 | 254 | 246 | 254 | 3,371,800 |
| 2024/10/25 | 249 | 250 | 247 | 248 | 2,249,000 |
| 2024/10/24 | 248 | 250 | 246 | 249 | 2,402,400 |
| 2024/10/23 | 250 | 253 | 250 | 250 | 2,454,900 |
| 2024/10/22 | 251 | 253 | 249 | 249 | 3,205,000 |
| 2024/10/21 | 251 | 254 | 250 | 252 | 1,955,800 |
| 2024/10/18 | 252 | 254 | 251 | 251 | 1,929,400 |
| 2024/10/17 | 251 | 254 | 250 | 251 | 3,076,000 |
| 2024/10/16 | 254 | 257 | 251 | 251 | 4,729,400 |
| 2024/10/15 | 260 | 260 | 255 | 257 | 2,292,300 |
| 2024/10/11 | 259 | 260 | 257 | 258 | 2,112,700 |
| 2024/10/10 | 260 | 261 | 258 | 258 | 2,603,100 |
| 2024/10/09 | 260 | 260 | 255 | 256 | 2,773,800 |
| 2024/10/08 | 263 | 263 | 257 | 257 | 4,325,200 |
| 2024/10/07 | 267 | 268 | 264 | 266 | 3,923,300 |