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
1990/12/28 710 715 691 715 249,000
1990/12/27 720 728 700 700 600,000
1990/12/26 722 722 705 710 232,000
1990/12/25 701 705 691 692 176,000
1990/12/21 701 710 698 701 280,000
1990/12/20 719 729 712 720 627,000
1990/12/19 727 735 720 732 738,000
1990/12/18 680 700 675 700 406,000
1990/12/17 700 705 650 650 521,000
1990/12/14 717 727 705 710 1,788,000
1990/12/13 706 729 702 727 436,000
1990/12/12 722 728 690 696 462,000
1990/12/11 690 714 681 682 401,000
1990/12/10 703 714 690 714 371,000
1990/12/07 688 705 680 683 520,000
1990/12/06 667 678 645 678 358,000
1990/12/05 652 667 635 667 453,000
1990/12/04 657 662 645 662 268,000
1990/12/03 677 677 660 662 286,000
1990/11/30 641 679 640 640 306,000
1990/11/29 710 710 680 681 178,000
1990/11/28 728 729 696 719 285,000
1990/11/27 748 748 732 740 365,000
1990/11/26 708 740 708 740 180,000
1990/11/22 711 711 708 711 364,000
1990/11/21 708 710 691 691 187,000
1990/11/20 710 728 705 728 204,000
1990/11/19 740 740 705 730 249,000
1990/11/16 737 739 700 739 204,000
1990/11/15 739 740 725 740 210,000
1990/11/14 730 740 720 740 289,000
1990/11/13 740 740 715 735 183,000
1990/11/09 700 720 698 720 266,000
1990/11/08 718 740 710 735 492,000
1990/11/07 709 735 709 726 367,000
1990/11/06 754 756 707 707 432,000
1990/11/05 737 755 737 740 304,000
1990/11/02 717 730 715 727 592,000
1990/11/01 750 750 720 727 325,000
1990/10/31 758 770 751 770 442,000
1990/10/30 760 760 738 738 287,000
1990/10/29 730 764 730 750 747,000
1990/10/26 727 745 721 740 255,000
1990/10/25 715 749 715 747 788,000
1990/10/24 706 720 700 705 576,000
1990/10/23 737 740 725 725 358,000
1990/10/22 706 743 706 737 212,000
1990/10/19 718 740 715 716 235,000
1990/10/18 702 710 697 708 330,000
1990/10/17 720 720 700 701 281,000
1990/10/16 717 735 700 720 331,000
1990/10/15 682 710 682 710 182,000
1990/10/12 700 700 681 682 212,000
1990/10/11 705 716 700 700 172,000
1990/10/09 750 751 715 735 303,000
1990/10/08 725 755 725 725 372,000
1990/10/05 700 740 690 725 494,000
1990/10/04 701 718 690 691 561,000
1990/10/03 710 748 700 744 415,000
1990/10/02 700 720 691 720 559,000
1990/10/01 656 656 584 620 502,000
1990/09/28 658 670 636 636 352,000
1990/09/27 669 690 650 658 238,000
1990/09/26 700 719 669 669 274,000
1990/09/25 680 700 680 698 154,000
1990/09/21 700 723 693 700 467,000
1990/09/20 740 740 695 700 429,000
1990/09/19 716 741 716 730 259,000
1990/09/18 719 730 690 716 323,000
1990/09/17 748 750 740 749 1,302,000
1990/09/14 749 762 749 750 823,000
1990/09/13 778 788 752 769 349,000
1990/09/12 748 778 735 773 593,000
1990/09/11 755 765 736 749 2,351,000
1990/09/10 742 770 739 769 318,000
1990/09/07 714 740 700 740 224,000
1990/09/06 739 740 704 731 220,000
1990/09/05 741 750 704 729 316,000
1990/09/04 761 761 741 750 155,000
1990/09/03 789 790 760 761 279,000
1990/08/31 760 799 750 781 471,000
1990/08/30 760 775 720 760 314,000
1990/08/29 767 767 730 740 307,000
1990/08/28 743 768 741 767 510,000
1990/08/27 710 729 710 729 251,000
1990/08/24 700 731 680 714 328,000
1990/08/23 750 750 700 715 520,000
1990/08/22 780 791 750 750 465,000
1990/08/21 805 806 780 780 313,000
1990/08/20 770 810 765 775 299,000
1990/08/17 780 781 760 765 278,000
1990/08/16 830 830 790 790 325,000
1990/08/15 790 820 780 820 374,000
1990/08/14 749 781 740 770 429,000
1990/08/13 800 800 750 755 341,000
1990/08/10 811 811 798 800 318,000
1990/08/09 833 833 800 801 361,000
1990/08/08 818 826 800 825 466,000
1990/08/07 800 825 787 810 832,000
1990/08/06 866 866 821 840 343,000
1990/08/03 900 910 881 881 550,000
1990/08/02 939 939 912 930 383,000
1990/08/01 952 969 939 939 392,000
1990/07/31 955 970 950 959 126,000
1990/07/30 950 951 930 950 256,000
1990/07/27 961 965 935 950 464,000
1990/07/26 979 979 961 971 320,000
1990/07/25 961 979 960 961 227,000
1990/07/24 970 985 970 970 315,000
1990/07/23 980 990 975 980 454,000
1990/07/20 983 990 980 984 776,000
1990/07/19 1,000 1,010 993 993 666,000
1990/07/18 1,010 1,020 1,000 1,000 492,000
1990/07/17 1,010 1,010 1,000 1,010 1,321,000
1990/07/16 1,010 1,020 999 1,020 302,000
1990/07/13 1,010 1,020 1,010 1,010 375,000
1990/07/12 1,010 1,010 1,000 1,010 527,000
1990/07/11 999 1,010 995 998 385,000
1990/07/10 1,010 1,010 995 1,000 378,000
1990/07/09 1,000 1,010 1,000 1,010 437,000
1990/07/06 1,000 1,010 1,000 1,010 372,000
1990/07/05 1,020 1,030 1,000 1,020 426,000
1990/07/04 1,020 1,020 1,010 1,010 430,000
1990/07/03 1,010 1,020 1,000 1,020 325,000
1990/07/02 1,000 1,020 1,000 1,020 297,000
1990/06/29 1,030 1,030 1,000 1,030 990,000
1990/06/28 1,000 1,010 990 998 728,000
1990/06/27 970 988 966 988 520,000
1990/06/26 965 968 950 965 592,000
1990/06/25 981 985 968 975 419,000
1990/06/22 1,000 1,000 980 990 437,000
1990/06/21 1,020 1,030 992 1,000 682,000
1990/06/20 999 999 992 995 419,000
1990/06/19 1,010 1,020 1,000 1,000 484,000
1990/06/18 1,020 1,020 1,000 1,000 333,000
1990/06/15 1,030 1,030 1,000 1,020 769,000
1990/06/14 1,000 1,040 995 1,020 1,416,000
1990/06/13 1,000 1,010 992 992 627,000
1990/06/12 1,000 1,020 1,000 1,000 851,000
1990/06/11 1,020 1,030 1,010 1,030 714,000
1990/06/08 1,050 1,050 1,020 1,020 1,640,000
1990/06/07 1,000 1,040 998 1,040 3,306,000
1990/06/06 984 999 983 992 2,709,000
1990/06/05 955 975 953 974 467,000
1990/06/04 951 965 951 951 514,000
1990/06/01 945 955 945 950 591,000
1990/05/31 960 965 945 945 310,000
1990/05/30 942 950 936 942 369,000
1990/05/29 967 968 950 950 422,000
1990/05/28 970 983 960 968 465,000
1990/05/25 962 978 955 973 563,000
1990/05/24 959 962 945 955 456,000
1990/05/23 950 957 945 945 455,000
1990/05/22 943 952 936 940 511,000
1990/05/21 947 955 938 952 369,000
1990/05/18 958 960 946 947 503,000
1990/05/17 959 968 956 960 598,000
1990/05/16 960 960 946 959 603,000
1990/05/15 945 958 931 958 1,184,000
1990/05/14 955 959 942 945 797,000
1990/05/11 933 940 925 935 345,000
1990/05/10 927 940 911 915 651,000
1990/05/09 921 922 913 918 529,000
1990/05/08 931 950 920 931 508,000
1990/05/07 900 930 895 930 706,000
1990/05/02 895 895 885 890 382,000
1990/05/01 877 897 877 890 149,000
1990/04/27 901 901 873 877 310,000
1990/04/26 905 905 881 881 196,000
1990/04/25 866 905 866 905 236,000
1990/04/24 865 882 865 865 229,000
1990/04/23 890 890 871 871 170,000
1990/04/20 900 903 870 895 307,000
1990/04/19 893 909 893 909 264,000
1990/04/18 850 880 845 880 244,000
1990/04/17 831 860 830 855 209,000
1990/04/16 849 849 825 825 292,000
1990/04/13 870 870 850 869 252,000
1990/04/12 900 905 875 880 303,000
1990/04/11 924 924 910 910 203,000
1990/04/10 905 917 905 906 201,000
1990/04/09 935 958 932 935 553,000
1990/04/06 875 875 875 875 316,000
1990/04/05 750 780 750 775 287,000
1990/04/04 831 860 799 821 635,000
1990/04/03 866 896 830 831 413,000
1990/04/02 878 880 866 876 411,000
1990/03/30 940 948 928 948 330,000
1990/03/29 924 959 924 948 493,000
1990/03/28 950 950 918 928 1,043,000
1990/03/27 1,010 1,010 959 960 777,000
1990/03/27 1 -> 1.10 分割
1990/03/26 1,030 1,130 1,030 1,120 854,000
1990/03/23 1,030 1,050 989 1,010 472,000
1990/03/22 990 1,050 980 1,030 611,000
1990/03/20 1,090 1,100 1,070 1,070 1,234,000
1990/03/19 1,140 1,150 1,100 1,120 305,000
1990/03/16 1,100 1,120 1,100 1,120 357,000
1990/03/15 1,090 1,120 1,090 1,100 458,000
1990/03/14 1,100 1,130 1,090 1,100 445,000
1990/03/13 1,130 1,140 1,110 1,110 285,000
1990/03/12 1,150 1,150 1,130 1,150 427,000
1990/03/09 1,160 1,160 1,140 1,160 736,000
1990/03/08 1,130 1,160 1,130 1,140 439,000
1990/03/07 1,140 1,150 1,130 1,130 335,000
1990/03/06 1,150 1,160 1,140 1,150 221,000
1990/03/05 1,150 1,170 1,140 1,150 192,000
1990/03/02 1,140 1,150 1,120 1,140 212,000
1990/03/01 1,130 1,140 1,120 1,120 416,000
1990/02/28 1,120 1,140 1,120 1,140 604,000
1990/02/27 1,120 1,140 1,070 1,120 625,000
1990/02/26 1,120 1,120 1,050 1,120 428,000
1990/02/23 1,140 1,150 1,130 1,140 517,000
1990/02/22 1,180 1,180 1,150 1,160 782,000
1990/02/21 1,200 1,200 1,160 1,160 545,000
1990/02/20 1,180 1,200 1,180 1,200 354,000
1990/02/19 1,220 1,220 1,180 1,210 1,247,000
1990/02/16 1,210 1,220 1,200 1,200 1,070,000
1990/02/15 1,210 1,210 1,190 1,210 907,000
1990/02/14 1,220 1,220 1,190 1,200 419,000
1990/02/13 1,220 1,220 1,190 1,210 950,000
1990/02/09 1,200 1,220 1,190 1,220 696,000
1990/02/08 1,200 1,210 1,190 1,190 682,000
1990/02/07 1,200 1,210 1,190 1,190 435,000
1990/02/06 1,220 1,220 1,190 1,200 1,236,000
1990/02/05 1,210 1,220 1,200 1,210 693,000
1990/02/02 1,200 1,220 1,190 1,200 528,000
1990/02/01 1,200 1,200 1,180 1,180 739,000
1990/01/31 1,190 1,190 1,170 1,170 489,000
1990/01/30 1,190 1,200 1,180 1,190 623,000
1990/01/29 1,200 1,200 1,180 1,190 569,000
1990/01/26 1,190 1,190 1,170 1,190 684,000
1990/01/25 1,180 1,190 1,160 1,190 809,000
1990/01/24 1,180 1,180 1,150 1,170 381,000
1990/01/23 1,180 1,180 1,150 1,150 672,000
1990/01/22 1,160 1,160 1,140 1,160 352,000
1990/01/19 1,160 1,160 1,140 1,140 413,000
1990/01/18 1,160 1,160 1,130 1,150 362,000
1990/01/17 1,160 1,160 1,140 1,140 447,000
1990/01/16 1,160 1,160 1,130 1,140 645,000
1990/01/12 1,170 1,170 1,150 1,170 632,000
1990/01/11 1,160 1,190 1,140 1,190 1,000,000
1990/01/10 1,190 1,190 1,150 1,160 434,000
1990/01/09 1,190 1,200 1,170 1,190 496,000
1990/01/08 1,200 1,200 1,180 1,190 329,000
1990/01/05 1,190 1,210 1,180 1,200 392,000
1990/01/04 1,200 1,210 1,180 1,180 200,000

このページの先頭へ