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 |
|---|---|---|---|---|---|
| 2024/07/26 | 301 | 302 | 298 | 299 | 3,471,000 |
| 2024/07/25 | 301 | 305 | 297 | 297 | 6,585,800 |
| 2024/07/24 | 310 | 312 | 305 | 305 | 4,522,900 |
| 2024/07/23 | 316 | 318 | 315 | 315 | 3,256,900 |
| 2024/07/22 | 323 | 323 | 315 | 315 | 3,411,500 |
| 2024/07/19 | 323 | 323 | 320 | 322 | 2,920,400 |
| 2024/07/18 | 330 | 334 | 321 | 321 | 5,400,100 |
| 2024/07/17 | 335 | 338 | 333 | 336 | 5,774,600 |
| 2024/07/16 | 330 | 334 | 328 | 331 | 4,549,300 |
| 2024/07/12 | 333 | 333 | 325 | 328 | 5,366,400 |
| 2024/07/11 | 325 | 336 | 324 | 335 | 10,862,500 |
| 2024/07/10 | 321 | 322 | 318 | 321 | 3,251,500 |
| 2024/07/09 | 321 | 324 | 320 | 322 | 3,974,000 |
| 2024/07/08 | 325 | 325 | 318 | 319 | 3,451,000 |
| 2024/07/05 | 328 | 328 | 324 | 326 | 4,665,900 |
| 2024/07/04 | 320 | 330 | 320 | 329 | 4,549,500 |
| 2024/07/03 | 319 | 321 | 317 | 321 | 3,059,500 |
| 2024/07/02 | 317 | 321 | 315 | 318 | 3,630,900 |
| 2024/07/01 | 320 | 322 | 314 | 318 | 3,162,900 |
| 2024/06/28 | 318 | 323 | 317 | 320 | 6,847,000 |
| 2024/06/27 | 316 | 318 | 314 | 317 | 3,859,100 |
| 2024/06/26 | 313 | 316 | 311 | 313 | 4,280,500 |
| 2024/06/25 | 308 | 315 | 307 | 315 | 4,973,300 |
| 2024/06/24 | 302 | 307 | 301 | 305 | 3,985,900 |
| 2024/06/21 | 301 | 304 | 299 | 299 | 4,413,500 |
| 2024/06/20 | 301 | 301 | 296 | 299 | 2,435,000 |
| 2024/06/19 | 300 | 303 | 299 | 300 | 2,191,500 |
| 2024/06/18 | 299 | 304 | 299 | 301 | 3,148,300 |
| 2024/06/17 | 302 | 302 | 294 | 294 | 7,318,600 |
| 2024/06/14 | 306 | 310 | 305 | 307 | 3,945,100 |
| 2024/06/13 | 312 | 312 | 307 | 308 | 2,491,300 |
| 2024/06/12 | 312 | 315 | 309 | 312 | 3,493,700 |
| 2024/06/11 | 317 | 318 | 311 | 311 | 3,148,100 |
| 2024/06/10 | 315 | 318 | 313 | 317 | 2,911,200 |
| 2024/06/07 | 313 | 316 | 312 | 313 | 2,670,000 |
| 2024/06/06 | 319 | 320 | 311 | 313 | 3,226,400 |
| 2024/06/05 | 323 | 324 | 317 | 317 | 5,802,500 |
| 2024/06/04 | 328 | 329 | 324 | 328 | 6,982,500 |
| 2024/06/03 | 325 | 331 | 321 | 330 | 11,491,000 |
| 2024/05/31 | 307 | 324 | 307 | 320 | 13,982,800 |
| 2024/05/30 | 300 | 306 | 297 | 305 | 7,529,200 |
| 2024/05/29 | 305 | 306 | 302 | 302 | 2,221,200 |
| 2024/05/28 | 304 | 308 | 304 | 305 | 2,742,700 |
| 2024/05/27 | 304 | 304 | 300 | 303 | 1,955,400 |
| 2024/05/24 | 299 | 304 | 297 | 302 | 2,584,800 |
| 2024/05/23 | 301 | 303 | 300 | 303 | 3,896,400 |
| 2024/05/22 | 300 | 304 | 300 | 301 | 4,332,800 |
| 2024/05/21 | 306 | 314 | 303 | 303 | 9,115,600 |
| 2024/05/20 | 308 | 310 | 302 | 303 | 3,729,900 |
| 2024/05/17 | 301 | 308 | 301 | 305 | 5,123,900 |
| 2024/05/16 | 311 | 311 | 296 | 304 | 9,943,500 |
| 2024/05/15 | 310 | 320 | 309 | 311 | 11,401,000 |
| 2024/05/14 | 307 | 309 | 301 | 302 | 5,034,300 |
| 2024/05/13 | 309 | 312 | 307 | 307 | 4,258,100 |
| 2024/05/10 | 312 | 314 | 307 | 308 | 4,647,000 |
| 2024/05/09 | 312 | 314 | 307 | 311 | 2,896,400 |
| 2024/05/08 | 309 | 310 | 304 | 309 | 5,159,700 |
| 2024/05/07 | 310 | 312 | 308 | 310 | 3,149,900 |
| 2024/05/02 | 307 | 310 | 306 | 307 | 3,831,100 |
| 2024/05/01 | 307 | 309 | 303 | 307 | 6,703,700 |
| 2024/04/30 | 309 | 315 | 307 | 314 | 6,097,400 |
| 2024/04/26 | 314 | 316 | 305 | 307 | 8,290,200 |
| 2024/04/25 | 319 | 322 | 316 | 316 | 6,295,100 |
| 2024/04/24 | 317 | 321 | 304 | 319 | 6,672,900 |
| 2024/04/23 | 316 | 317 | 310 | 313 | 3,084,400 |
| 2024/04/22 | 308 | 313 | 308 | 313 | 4,478,900 |
| 2024/04/19 | 309 | 309 | 303 | 304 | 4,831,500 |
| 2024/04/18 | 302 | 311 | 302 | 310 | 4,184,000 |
| 2024/04/17 | 305 | 306 | 301 | 302 | 3,526,600 |
| 2024/04/16 | 309 | 311 | 302 | 304 | 3,784,000 |
| 2024/04/15 | 305 | 312 | 304 | 312 | 3,401,500 |
| 2024/04/12 | 309 | 311 | 307 | 308 | 3,169,400 |
| 2024/04/11 | 308 | 310 | 307 | 309 | 2,203,500 |
| 2024/04/10 | 313 | 314 | 310 | 311 | 2,471,900 |
| 2024/04/09 | 313 | 316 | 312 | 315 | 2,876,200 |
| 2024/04/08 | 306 | 312 | 305 | 312 | 3,878,800 |
| 2024/04/05 | 303 | 306 | 301 | 304 | 5,043,200 |
| 2024/04/04 | 310 | 310 | 306 | 307 | 3,888,300 |
| 2024/04/03 | 304 | 313 | 302 | 309 | 5,494,600 |
| 2024/04/02 | 307 | 309 | 304 | 306 | 4,255,200 |
| 2024/04/01 | 314 | 314 | 304 | 307 | 4,247,100 |
| 2024/03/29 | 316 | 319 | 314 | 314 | 3,928,900 |
| 2024/03/28 | 316 | 320 | 314 | 314 | 3,480,300 |
| 2024/03/27 | 323 | 323 | 318 | 318 | 3,900,400 |
| 2024/03/26 | 318 | 322 | 316 | 321 | 3,362,400 |
| 2024/03/25 | 321 | 322 | 319 | 319 | 3,364,100 |
| 2024/03/22 | 325 | 325 | 318 | 322 | 4,510,700 |
| 2024/03/21 | 322 | 326 | 320 | 322 | 8,110,000 |
| 2024/03/19 | 312 | 317 | 310 | 317 | 4,738,000 |
| 2024/03/18 | 307 | 312 | 307 | 312 | 4,067,800 |
| 2024/03/15 | 303 | 307 | 302 | 306 | 5,703,600 |
| 2024/03/14 | 299 | 303 | 297 | 303 | 4,321,100 |
| 2024/03/13 | 305 | 308 | 298 | 298 | 6,423,900 |
| 2024/03/12 | 295 | 303 | 294 | 303 | 5,937,400 |
| 2024/03/11 | 306 | 306 | 296 | 299 | 8,184,300 |
| 2024/03/08 | 311 | 314 | 308 | 310 | 5,852,400 |
| 2024/03/07 | 319 | 320 | 311 | 312 | 6,827,000 |
| 2024/03/06 | 313 | 321 | 313 | 318 | 4,820,100 |
| 2024/03/05 | 313 | 318 | 311 | 318 | 7,026,200 |
| 2024/03/04 | 323 | 323 | 313 | 314 | 9,886,600 |
| 2024/03/01 | 318 | 325 | 318 | 323 | 9,717,500 |
| 2024/02/29 | 310 | 319 | 309 | 317 | 10,547,800 |
| 2024/02/28 | 306 | 313 | 305 | 311 | 9,501,000 |
| 2024/02/27 | 300 | 306 | 298 | 304 | 6,246,100 |
| 2024/02/26 | 299 | 304 | 298 | 300 | 9,621,100 |
| 2024/02/22 | 297 | 298 | 293 | 296 | 5,831,400 |
| 2024/02/21 | 296 | 296 | 291 | 294 | 4,864,500 |
| 2024/02/20 | 289 | 296 | 289 | 295 | 7,290,800 |
| 2024/02/19 | 287 | 289 | 285 | 289 | 4,833,700 |
| 2024/02/16 | 285 | 288 | 283 | 287 | 7,097,900 |
| 2024/02/15 | 285 | 288 | 279 | 283 | 5,438,100 |
| 2024/02/14 | 285 | 285 | 279 | 281 | 4,995,500 |
| 2024/02/13 | 285 | 287 | 281 | 286 | 4,999,800 |
| 2024/02/09 | 282 | 286 | 279 | 281 | 5,643,900 |
| 2024/02/08 | 282 | 283 | 278 | 281 | 4,136,700 |
| 2024/02/07 | 285 | 289 | 282 | 283 | 10,913,900 |
| 2024/02/06 | 277 | 282 | 276 | 279 | 7,086,800 |
| 2024/02/05 | 270 | 279 | 270 | 278 | 15,175,200 |
| 2024/02/02 | 266 | 271 | 265 | 267 | 7,987,900 |
| 2024/02/01 | 270 | 270 | 263 | 265 | 9,490,400 |
| 2024/01/31 | 268 | 272 | 267 | 272 | 5,427,900 |
| 2024/01/30 | 270 | 271 | 269 | 269 | 3,815,000 |
| 2024/01/29 | 268 | 270 | 266 | 270 | 4,323,800 |
| 2024/01/26 | 267 | 268 | 265 | 266 | 3,973,400 |
| 2024/01/25 | 266 | 268 | 265 | 268 | 5,264,700 |
| 2024/01/24 | 271 | 271 | 265 | 266 | 5,937,200 |
| 2024/01/23 | 273 | 273 | 268 | 270 | 4,469,000 |
| 2024/01/22 | 268 | 273 | 267 | 273 | 4,134,000 |
| 2024/01/19 | 272 | 272 | 267 | 267 | 4,823,700 |
| 2024/01/18 | 270 | 271 | 269 | 270 | 4,040,300 |
| 2024/01/17 | 270 | 275 | 270 | 270 | 4,457,400 |
| 2024/01/16 | 274 | 274 | 270 | 270 | 4,077,900 |
| 2024/01/15 | 272 | 276 | 271 | 274 | 3,194,900 |
| 2024/01/12 | 277 | 277 | 270 | 272 | 4,339,100 |
| 2024/01/11 | 271 | 276 | 271 | 274 | 5,611,000 |
| 2024/01/10 | 267 | 270 | 266 | 269 | 5,745,400 |
| 2024/01/09 | 266 | 267 | 264 | 267 | 5,658,400 |
| 2024/01/05 | 267 | 268 | 264 | 265 | 5,996,800 |
| 2024/01/04 | 258 | 265 | 253 | 265 | 7,767,300 |
| 2023/12/29 | 259 | 262 | 259 | 260 | 3,942,400 |
| 2023/12/28 | 256 | 260 | 255 | 260 | 3,676,600 |
| 2023/12/27 | 257 | 259 | 257 | 258 | 4,529,500 |
| 2023/12/26 | 258 | 259 | 255 | 256 | 4,353,300 |
| 2023/12/25 | 260 | 261 | 258 | 258 | 2,978,600 |
| 2023/12/22 | 260 | 260 | 257 | 259 | 3,632,100 |
| 2023/12/21 | 261 | 262 | 258 | 258 | 3,750,400 |
| 2023/12/20 | 261 | 263 | 261 | 263 | 4,486,300 |
| 2023/12/19 | 260 | 261 | 257 | 259 | 5,177,500 |
| 2023/12/18 | 258 | 261 | 254 | 261 | 3,712,500 |
| 2023/12/15 | 257 | 261 | 255 | 261 | 4,884,500 |
| 2023/12/14 | 260 | 262 | 254 | 254 | 5,939,600 |
| 2023/12/13 | 262 | 263 | 259 | 261 | 3,248,100 |
| 2023/12/12 | 265 | 265 | 260 | 261 | 3,693,200 |
| 2023/12/11 | 262 | 264 | 260 | 261 | 3,664,200 |
| 2023/12/08 | 263 | 263 | 258 | 258 | 8,097,700 |
| 2023/12/07 | 270 | 270 | 264 | 264 | 5,599,400 |
| 2023/12/06 | 266 | 272 | 266 | 271 | 4,245,500 |
| 2023/12/05 | 267 | 270 | 267 | 267 | 5,912,300 |
| 2023/12/04 | 270 | 272 | 266 | 268 | 7,286,600 |
| 2023/12/01 | 279 | 280 | 272 | 273 | 5,541,200 |
| 2023/11/30 | 274 | 277 | 273 | 277 | 4,219,500 |
| 2023/11/29 | 275 | 276 | 272 | 272 | 3,712,000 |
| 2023/11/28 | 281 | 281 | 276 | 278 | 3,824,100 |
| 2023/11/27 | 284 | 284 | 279 | 280 | 3,435,300 |
| 2023/11/24 | 284 | 286 | 282 | 282 | 3,808,400 |
| 2023/11/22 | 283 | 285 | 281 | 281 | 3,298,700 |
| 2023/11/21 | 283 | 286 | 283 | 285 | 2,603,900 |
| 2023/11/20 | 285 | 287 | 283 | 283 | 2,928,900 |
| 2023/11/17 | 283 | 285 | 282 | 284 | 3,359,900 |
| 2023/11/16 | 287 | 288 | 284 | 285 | 4,161,000 |
| 2023/11/15 | 286 | 286 | 283 | 284 | 4,293,000 |
| 2023/11/14 | 279 | 285 | 279 | 282 | 5,131,800 |
| 2023/11/13 | 283 | 283 | 276 | 278 | 3,714,300 |
| 2023/11/10 | 274 | 282 | 273 | 280 | 5,154,500 |
| 2023/11/09 | 282 | 282 | 276 | 279 | 5,947,300 |
| 2023/11/08 | 287 | 289 | 278 | 279 | 9,683,000 |
| 2023/11/07 | 294 | 295 | 290 | 290 | 5,881,900 |
| 2023/11/06 | 290 | 297 | 289 | 297 | 13,079,800 |
| 2023/11/02 | 287 | 288 | 280 | 286 | 8,514,100 |
| 2023/11/01 | 280 | 288 | 279 | 282 | 19,287,400 |
| 2023/10/31 | 264 | 265 | 258 | 265 | 7,562,900 |
| 2023/10/30 | 265 | 265 | 258 | 260 | 9,217,500 |
| 2023/10/27 | 266 | 270 | 265 | 269 | 3,665,600 |
| 2023/10/26 | 266 | 267 | 261 | 262 | 4,616,100 |
| 2023/10/25 | 268 | 270 | 267 | 268 | 3,779,100 |
| 2023/10/24 | 266 | 268 | 257 | 265 | 7,555,700 |
| 2023/10/23 | 269 | 270 | 267 | 268 | 3,738,300 |
| 2023/10/20 | 271 | 273 | 268 | 270 | 3,963,900 |
| 2023/10/19 | 272 | 275 | 271 | 273 | 3,953,200 |
| 2023/10/18 | 284 | 284 | 277 | 279 | 3,209,000 |
| 2023/10/17 | 282 | 284 | 278 | 281 | 3,383,100 |
| 2023/10/16 | 281 | 281 | 276 | 279 | 4,150,300 |
| 2023/10/13 | 281 | 283 | 280 | 281 | 3,844,700 |
| 2023/10/12 | 280 | 285 | 280 | 284 | 5,129,700 |
| 2023/10/11 | 276 | 279 | 275 | 277 | 4,775,800 |
| 2023/10/10 | 277 | 278 | 275 | 277 | 4,106,900 |
| 2023/10/06 | 274 | 274 | 270 | 272 | 3,484,000 |
| 2023/10/05 | 268 | 273 | 266 | 271 | 5,475,200 |
| 2023/10/04 | 270 | 273 | 265 | 266 | 9,345,200 |
| 2023/10/03 | 284 | 284 | 272 | 272 | 10,179,300 |