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
2007/12/28 983 988 962 971 1,142,000
2007/12/27 990 990 976 978 912,000
2007/12/26 992 993 980 990 1,097,000
2007/12/25 977 991 975 989 1,914,000
2007/12/21 939 971 936 971 3,243,000
2007/12/20 935 939 925 925 1,876,000
2007/12/19 926 944 926 936 2,215,000
2007/12/18 919 940 912 927 2,170,000
2007/12/17 957 957 919 920 2,953,000
2007/12/14 938 952 934 937 5,138,000
2007/12/13 963 965 941 941 2,305,000
2007/12/12 968 977 949 971 2,553,000
2007/12/11 989 999 985 991 1,292,000
2007/12/10 1,012 1,012 974 979 1,649,000
2007/12/07 994 1,000 985 991 2,064,000
2007/12/06 986 990 977 987 1,049,000
2007/12/05 952 969 948 966 1,090,000
2007/12/04 975 981 956 961 1,561,000
2007/12/03 990 990 975 976 1,969,000
2007/11/30 974 989 971 971 1,784,000
2007/11/29 945 975 945 973 1,887,000
2007/11/28 959 967 948 955 1,429,000
2007/11/27 924 970 924 959 1,564,000
2007/11/26 921 960 920 944 1,882,000
2007/11/22 931 943 925 930 1,667,000
2007/11/21 957 959 928 938 2,841,000
2007/11/20 921 964 921 959 3,326,000
2007/11/19 936 946 925 926 2,371,000
2007/11/16 961 963 930 940 2,816,000
2007/11/15 986 988 967 968 1,805,000
2007/11/14 971 990 968 984 1,879,000
2007/11/13 961 971 953 964 2,179,000
2007/11/12 984 984 946 958 3,238,000
2007/11/09 1,000 1,015 992 996 3,451,000
2007/11/08 1,015 1,025 989 1,000 5,140,000
2007/11/07 1,082 1,082 1,049 1,053 1,833,000
2007/11/06 1,028 1,073 1,024 1,065 3,412,000
2007/11/05 1,096 1,098 1,075 1,088 2,689,000
2007/11/02 1,089 1,109 1,085 1,100 1,868,000
2007/11/01 1,109 1,120 1,103 1,118 2,212,000
2007/10/31 1,070 1,096 1,070 1,093 1,730,000
2007/10/30 1,079 1,081 1,062 1,075 1,345,000
2007/10/29 1,066 1,089 1,066 1,081 1,433,000
2007/10/26 1,061 1,072 1,052 1,069 2,292,000
2007/10/25 1,056 1,059 1,035 1,050 2,550,000
2007/10/24 1,053 1,064 1,051 1,055 2,294,000
2007/10/23 1,050 1,060 1,050 1,057 1,784,000
2007/10/22 1,064 1,067 1,052 1,067 3,210,000
2007/10/19 1,100 1,105 1,087 1,094 4,412,000
2007/10/18 1,046 1,071 1,046 1,069 2,015,000
2007/10/17 1,031 1,062 1,027 1,055 2,781,000
2007/10/16 1,051 1,054 1,045 1,047 1,608,000
2007/10/15 1,058 1,063 1,050 1,060 1,689,000
2007/10/12 1,039 1,049 1,034 1,042 2,486,000
2007/10/11 1,027 1,045 1,022 1,042 1,782,000
2007/10/10 1,033 1,039 1,025 1,032 2,533,000
2007/10/09 1,016 1,033 1,016 1,032 1,791,000
2007/10/05 1,004 1,022 1,004 1,012 3,166,000
2007/10/04 1,014 1,034 1,013 1,031 1,744,000
2007/10/03 1,028 1,034 1,019 1,032 1,576,000
2007/10/02 1,018 1,036 1,016 1,029 1,583,000
2007/10/01 990 1,022 990 1,021 1,858,000
2007/09/28 1,018 1,028 1,012 1,025 1,417,000
2007/09/27 1,018 1,023 1,009 1,022 2,267,000
2007/09/26 1,007 1,012 985 1,012 1,255,000
2007/09/25 980 1,008 980 1,006 1,579,000
2007/09/21 997 1,018 994 1,008 3,724,000
2007/09/20 982 998 978 998 2,176,000
2007/09/19 957 973 956 972 1,819,000
2007/09/18 935 947 933 943 2,122,000
2007/09/14 933 947 927 945 4,954,000
2007/09/13 939 944 931 931 2,584,000
2007/09/12 917 936 913 924 2,230,000
2007/09/11 920 927 910 918 3,059,000
2007/09/10 910 935 910 929 2,685,000
2007/09/07 937 940 922 929 1,783,000
2007/09/06 929 940 919 936 3,344,000
2007/09/05 950 953 927 929 1,996,000
2007/09/04 950 950 930 939 1,690,000
2007/09/03 954 956 949 952 1,427,000
2007/08/31 929 949 921 949 2,544,000
2007/08/30 919 927 913 916 2,664,000
2007/08/29 906 912 900 909 1,586,000
2007/08/28 917 933 917 926 1,178,000
2007/08/27 937 937 922 923 1,216,000
2007/08/24 937 937 916 927 2,936,000
2007/08/23 927 940 926 935 2,263,000
2007/08/22 916 922 904 907 2,798,000
2007/08/21 901 938 900 908 3,274,000
2007/08/20 910 925 896 899 2,676,000
2007/08/17 927 928 890 891 3,431,000
2007/08/16 960 960 930 951 2,617,000
2007/08/15 989 989 963 970 3,542,000
2007/08/14 988 993 972 993 4,388,000
2007/08/13 931 982 931 968 4,096,000
2007/08/10 920 943 909 920 5,221,000
2007/08/09 967 975 922 930 6,612,000
2007/08/08 977 984 968 972 3,038,000
2007/08/07 988 994 975 977 2,952,000
2007/08/06 987 992 974 987 2,652,000
2007/08/03 1,008 1,015 988 992 3,053,000
2007/08/02 984 1,006 984 999 4,036,000
2007/08/01 1,000 1,018 987 990 4,432,000
2007/07/31 1,005 1,017 980 982 6,995,000
2007/07/30 1,033 1,065 1,030 1,064 2,078,000
2007/07/27 1,034 1,045 1,028 1,045 1,978,000
2007/07/26 1,063 1,071 1,054 1,054 1,255,000
2007/07/25 1,078 1,082 1,070 1,078 1,106,000
2007/07/24 1,090 1,097 1,073 1,081 1,135,000
2007/07/23 1,088 1,095 1,080 1,082 1,427,000
2007/07/20 1,081 1,096 1,081 1,087 1,393,000
2007/07/19 1,078 1,084 1,066 1,077 1,709,000
2007/07/18 1,086 1,091 1,063 1,067 3,200,000
2007/07/17 1,130 1,137 1,095 1,098 3,513,000
2007/07/13 1,079 1,103 1,073 1,098 3,437,000
2007/07/12 1,089 1,108 1,064 1,071 3,584,000
2007/07/11 1,063 1,071 1,061 1,067 1,035,000
2007/07/10 1,065 1,078 1,057 1,076 2,126,000
2007/07/09 1,081 1,085 1,073 1,077 1,951,000
2007/07/06 1,086 1,086 1,078 1,079 1,784,000
2007/07/05 1,077 1,086 1,070 1,078 1,563,000
2007/07/04 1,081 1,083 1,069 1,075 1,018,000
2007/07/03 1,086 1,087 1,078 1,080 2,624,000
2007/07/02 1,065 1,070 1,055 1,066 2,068,000
2007/06/29 1,060 1,068 1,052 1,063 1,244,000
2007/06/28 1,055 1,064 1,045 1,056 1,796,000
2007/06/27 1,066 1,067 1,054 1,054 2,368,000
2007/06/26 1,077 1,078 1,068 1,070 2,749,000
2007/06/25 1,080 1,091 1,078 1,080 1,450,000
2007/06/22 1,094 1,097 1,084 1,094 2,237,000
2007/06/21 1,077 1,100 1,077 1,096 1,978,000
2007/06/20 1,086 1,092 1,074 1,090 2,238,000
2007/06/19 1,076 1,089 1,071 1,086 1,871,000
2007/06/18 1,071 1,079 1,063 1,076 2,491,000
2007/06/15 1,060 1,070 1,057 1,064 1,794,000
2007/06/14 1,067 1,078 1,060 1,074 2,202,000
2007/06/13 1,040 1,062 1,033 1,057 2,694,000
2007/06/12 1,055 1,065 1,048 1,057 3,017,000
2007/06/11 1,040 1,053 1,040 1,048 2,164,000
2007/06/08 1,049 1,049 1,029 1,033 5,154,000
2007/06/07 1,034 1,051 1,024 1,048 3,743,000
2007/06/06 1,007 1,042 1,005 1,034 4,338,000
2007/06/05 1,019 1,023 1,002 1,006 3,532,000
2007/06/04 1,035 1,035 1,006 1,011 2,696,000
2007/06/01 1,030 1,030 1,018 1,019 2,472,000
2007/05/31 984 1,014 980 1,006 3,535,000
2007/05/30 985 986 970 976 1,937,000
2007/05/29 976 987 970 984 1,736,000
2007/05/28 978 988 978 985 1,432,000
2007/05/25 980 983 969 981 1,785,000
2007/05/24 998 1,004 993 996 2,070,000
2007/05/23 999 1,005 995 997 1,539,000
2007/05/22 966 993 966 989 2,181,000
2007/05/21 976 979 964 975 1,642,000
2007/05/18 975 980 964 969 1,962,000
2007/05/17 973 977 965 970 2,140,000
2007/05/16 969 980 967 975 1,800,000
2007/05/15 983 983 961 971 3,418,000
2007/05/14 999 1,005 991 993 1,917,000
2007/05/11 987 990 977 982 2,082,000
2007/05/10 994 996 986 988 2,121,000
2007/05/09 997 1,003 990 996 2,709,000
2007/05/08 1,008 1,015 994 997 2,189,000
2007/05/07 988 1,003 985 993 1,547,000
2007/05/02 975 982 973 975 1,947,000
2007/05/01 997 997 969 974 2,647,000
2007/04/27 990 1,012 990 996 2,609,000
2007/04/26 978 1,002 978 997 1,770,000
2007/04/25 994 997 983 988 1,579,000
2007/04/24 1,001 1,010 996 1,006 1,504,000
2007/04/23 1,015 1,025 1,006 1,010 1,672,000
2007/04/20 1,016 1,020 1,006 1,010 1,309,000
2007/04/19 1,018 1,023 997 1,009 2,273,000
2007/04/18 1,020 1,032 1,020 1,026 1,993,000
2007/04/17 1,039 1,046 1,016 1,026 1,873,000
2007/04/16 1,043 1,055 1,039 1,041 1,900,000
2007/04/13 1,037 1,043 1,027 1,028 2,719,000
2007/04/12 1,022 1,030 1,018 1,026 1,604,000
2007/04/11 1,026 1,041 1,017 1,029 1,993,000
2007/04/10 1,031 1,044 1,024 1,043 3,255,000
2007/04/09 1,014 1,036 1,014 1,033 1,948,000
2007/04/06 1,004 1,017 1,004 1,009 1,631,000
2007/04/05 1,014 1,019 1,002 1,008 1,310,000
2007/04/04 1,013 1,023 1,007 1,021 1,813,000
2007/04/03 1,002 1,004 988 1,001 2,032,000
2007/04/02 1,005 1,017 992 995 3,580,000
2007/03/30 1,020 1,024 1,011 1,020 2,229,000
2007/03/29 1,008 1,019 994 1,019 2,624,000
2007/03/28 1,005 1,027 1,005 1,016 2,360,000
2007/03/27 1,020 1,034 1,016 1,019 1,613,000
2007/03/26 1,031 1,036 1,026 1,032 1,513,000
2007/03/23 1,025 1,029 1,017 1,024 2,522,000
2007/03/22 1,006 1,022 1,006 1,015 3,615,000
2007/03/20 1,010 1,012 998 999 2,902,000
2007/03/19 992 1,006 988 1,004 2,262,000
2007/03/16 996 1,002 990 993 3,522,000
2007/03/15 989 993 982 986 2,345,000
2007/03/14 985 987 966 971 2,386,000
2007/03/13 993 1,005 993 997 1,665,000
2007/03/12 996 1,005 990 1,000 3,328,000
2007/03/09 1,006 1,006 976 979 7,085,000
2007/03/08 991 1,008 986 1,008 3,157,000
2007/03/07 992 1,003 987 991 3,183,000
2007/03/06 965 986 962 983 3,726,000
2007/03/05 977 981 949 954 3,635,000
2007/03/02 995 998 976 990 4,291,000
2007/03/01 988 1,003 972 985 5,109,000
2007/02/28 972 979 956 968 3,928,000
2007/02/27 999 1,000 990 994 1,708,000
2007/02/26 990 1,002 988 996 2,994,000
2007/02/23 1,018 1,019 994 998 4,071,000
2007/02/22 1,013 1,021 1,010 1,013 1,483,000
2007/02/21 1,012 1,019 1,004 1,009 2,011,000
2007/02/20 1,029 1,029 1,009 1,013 1,773,000
2007/02/19 1,027 1,030 1,020 1,028 920,000
2007/02/16 1,021 1,022 1,012 1,018 1,044,000
2007/02/15 1,050 1,050 1,026 1,031 1,544,000
2007/02/14 1,028 1,033 1,021 1,030 1,555,000
2007/02/13 1,017 1,025 1,010 1,025 2,314,000
2007/02/09 1,004 1,023 1,003 1,011 2,728,000
2007/02/08 1,027 1,028 1,004 1,008 3,964,000
2007/02/07 1,019 1,044 1,012 1,015 6,313,000
2007/02/06 1,092 1,095 1,063 1,079 1,677,000
2007/02/05 1,103 1,111 1,084 1,087 2,038,000
2007/02/02 1,094 1,110 1,094 1,102 1,701,000
2007/02/01 1,090 1,097 1,088 1,089 1,453,000
2007/01/31 1,089 1,092 1,081 1,092 2,223,000
2007/01/30 1,098 1,100 1,088 1,091 1,630,000
2007/01/29 1,070 1,090 1,066 1,090 1,896,000
2007/01/26 1,094 1,095 1,076 1,086 1,636,000
2007/01/25 1,114 1,114 1,088 1,094 2,203,000
2007/01/24 1,100 1,109 1,099 1,100 1,770,000
2007/01/23 1,094 1,100 1,089 1,098 1,950,000
2007/01/22 1,095 1,097 1,086 1,090 1,306,000
2007/01/19 1,094 1,094 1,082 1,084 1,971,000
2007/01/18 1,090 1,096 1,076 1,094 2,950,000
2007/01/17 1,080 1,085 1,068 1,080 2,380,000
2007/01/16 1,082 1,092 1,082 1,090 1,534,000
2007/01/15 1,090 1,091 1,076 1,081 1,824,000
2007/01/12 1,069 1,087 1,068 1,074 2,405,000
2007/01/11 1,053 1,063 1,044 1,052 1,694,000
2007/01/10 1,070 1,070 1,046 1,054 2,582,000
2007/01/09 1,046 1,084 1,040 1,079 3,800,000
2007/01/05 1,074 1,079 1,033 1,042 2,962,000
2007/01/04 1,084 1,093 1,073 1,073 686,000

このページの先頭へ