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 |
---|---|---|---|---|---|
2014/12/30 | 544 | 546 | 537 | 538 | 2,176,000 |
2014/12/29 | 556 | 558 | 544 | 548 | 2,223,000 |
2014/12/26 | 547 | 556 | 547 | 554 | 3,708,000 |
2014/12/25 | 542 | 548 | 540 | 544 | 2,090,000 |
2014/12/24 | 544 | 550 | 544 | 549 | 2,150,000 |
2014/12/22 | 543 | 544 | 533 | 538 | 3,198,000 |
2014/12/19 | 555 | 555 | 542 | 546 | 3,405,000 |
2014/12/18 | 533 | 545 | 532 | 542 | 5,320,000 |
2014/12/17 | 510 | 521 | 507 | 518 | 5,158,000 |
2014/12/16 | 517 | 517 | 502 | 511 | 6,305,000 |
2014/12/15 | 529 | 532 | 522 | 523 | 4,091,000 |
2014/12/12 | 530 | 543 | 530 | 537 | 4,804,000 |
2014/12/11 | 520 | 528 | 517 | 527 | 2,717,000 |
2014/12/10 | 531 | 534 | 523 | 529 | 4,365,000 |
2014/12/09 | 547 | 552 | 538 | 539 | 2,847,000 |
2014/12/08 | 555 | 558 | 552 | 554 | 2,237,000 |
2014/12/05 | 553 | 555 | 545 | 553 | 5,909,000 |
2014/12/04 | 559 | 563 | 557 | 561 | 2,362,000 |
2014/12/03 | 557 | 558 | 552 | 553 | 3,078,000 |
2014/12/02 | 550 | 554 | 548 | 550 | 2,897,000 |
2014/12/01 | 553 | 558 | 553 | 555 | 2,097,000 |
2014/11/28 | 548 | 553 | 547 | 553 | 2,655,000 |
2014/11/27 | 550 | 558 | 544 | 545 | 4,641,000 |
2014/11/26 | 545 | 548 | 542 | 546 | 2,988,000 |
2014/11/25 | 538 | 552 | 538 | 546 | 5,210,000 |
2014/11/21 | 525 | 532 | 515 | 532 | 3,499,000 |
2014/11/20 | 529 | 530 | 525 | 526 | 2,768,000 |
2014/11/19 | 524 | 534 | 521 | 521 | 3,398,000 |
2014/11/18 | 511 | 523 | 511 | 519 | 3,903,000 |
2014/11/17 | 520 | 520 | 503 | 507 | 5,063,000 |
2014/11/14 | 522 | 523 | 517 | 521 | 6,643,000 |
2014/11/13 | 509 | 516 | 507 | 515 | 4,847,000 |
2014/11/12 | 509 | 522 | 508 | 509 | 7,712,000 |
2014/11/11 | 498 | 508 | 496 | 505 | 5,578,000 |
2014/11/10 | 489 | 497 | 488 | 495 | 3,369,000 |
2014/11/07 | 492 | 494 | 488 | 491 | 3,246,000 |
2014/11/06 | 494 | 498 | 482 | 488 | 5,875,000 |
2014/11/05 | 480 | 493 | 479 | 490 | 5,788,000 |
2014/11/04 | 500 | 508 | 481 | 481 | 11,701,000 |
2014/10/31 | 450 | 472 | 444 | 466 | 8,158,000 |
2014/10/30 | 441 | 445 | 437 | 439 | 3,072,000 |
2014/10/29 | 439 | 450 | 438 | 441 | 6,435,000 |
2014/10/28 | 438 | 438 | 428 | 433 | 5,678,000 |
2014/10/27 | 448 | 449 | 442 | 443 | 3,380,000 |
2014/10/24 | 446 | 447 | 436 | 442 | 3,921,000 |
2014/10/23 | 431 | 439 | 428 | 432 | 3,871,000 |
2014/10/22 | 434 | 439 | 430 | 436 | 4,655,000 |
2014/10/21 | 435 | 436 | 415 | 421 | 7,283,000 |
2014/10/20 | 433 | 442 | 428 | 437 | 6,461,000 |
2014/10/17 | 429 | 430 | 414 | 414 | 6,964,000 |
2014/10/16 | 423 | 433 | 421 | 425 | 6,195,000 |
2014/10/15 | 435 | 439 | 429 | 437 | 5,094,000 |
2014/10/14 | 433 | 441 | 430 | 433 | 6,599,000 |
2014/10/10 | 448 | 453 | 443 | 449 | 8,279,000 |
2014/10/09 | 487 | 488 | 461 | 463 | 6,502,000 |
2014/10/08 | 478 | 490 | 473 | 483 | 7,743,000 |
2014/10/07 | 511 | 515 | 501 | 502 | 4,373,000 |
2014/10/06 | 510 | 522 | 506 | 515 | 5,556,000 |
2014/10/03 | 499 | 504 | 490 | 497 | 5,250,000 |
2014/10/02 | 500 | 505 | 484 | 501 | 13,093,000 |
2014/10/01 | 500 | 528 | 499 | 514 | 18,013,000 |
2014/09/30 | 495 | 497 | 488 | 495 | 5,737,000 |
2014/09/29 | 494 | 494 | 487 | 491 | 2,904,000 |
2014/09/26 | 478 | 489 | 477 | 487 | 3,814,000 |
2014/09/25 | 480 | 488 | 475 | 488 | 4,273,000 |
2014/09/24 | 475 | 478 | 470 | 473 | 3,381,000 |
2014/09/22 | 482 | 484 | 475 | 477 | 1,816,000 |
2014/09/19 | 475 | 482 | 473 | 482 | 4,542,000 |
2014/09/18 | 465 | 473 | 462 | 467 | 3,403,000 |
2014/09/17 | 465 | 466 | 456 | 458 | 3,603,000 |
2014/09/16 | 468 | 470 | 461 | 462 | 2,342,000 |
2014/09/12 | 472 | 474 | 465 | 471 | 7,863,000 |
2014/09/11 | 474 | 481 | 472 | 480 | 4,005,000 |
2014/09/10 | 468 | 472 | 463 | 471 | 2,999,000 |
2014/09/09 | 472 | 478 | 470 | 472 | 4,534,000 |
2014/09/08 | 459 | 464 | 458 | 462 | 1,448,000 |
2014/09/05 | 468 | 469 | 456 | 459 | 2,171,000 |
2014/09/04 | 466 | 466 | 458 | 461 | 2,255,000 |
2014/09/03 | 473 | 481 | 468 | 468 | 4,889,000 |
2014/09/02 | 455 | 468 | 454 | 466 | 9,063,000 |
2014/09/01 | 440 | 444 | 438 | 442 | 1,611,000 |
2014/08/29 | 447 | 447 | 436 | 437 | 3,309,000 |
2014/08/28 | 449 | 450 | 442 | 444 | 2,009,000 |
2014/08/27 | 452 | 455 | 447 | 452 | 2,415,000 |
2014/08/26 | 454 | 454 | 448 | 451 | 1,953,000 |
2014/08/25 | 445 | 455 | 444 | 454 | 3,218,000 |
2014/08/22 | 452 | 452 | 440 | 442 | 2,800,000 |
2014/08/21 | 450 | 452 | 446 | 452 | 2,951,000 |
2014/08/20 | 438 | 449 | 433 | 443 | 3,809,000 |
2014/08/19 | 450 | 451 | 441 | 443 | 2,970,000 |
2014/08/18 | 448 | 449 | 441 | 443 | 2,044,000 |
2014/08/15 | 452 | 454 | 447 | 449 | 2,558,000 |
2014/08/14 | 454 | 459 | 451 | 453 | 3,942,000 |
2014/08/13 | 439 | 451 | 436 | 449 | 6,014,000 |
2014/08/12 | 437 | 444 | 436 | 437 | 3,426,000 |
2014/08/11 | 430 | 440 | 428 | 438 | 5,212,000 |
2014/08/08 | 420 | 422 | 411 | 415 | 5,881,000 |
2014/08/07 | 435 | 435 | 423 | 430 | 5,817,000 |
2014/08/06 | 451 | 451 | 432 | 433 | 7,609,000 |
2014/08/05 | 473 | 475 | 452 | 452 | 4,349,000 |
2014/08/04 | 464 | 472 | 460 | 470 | 4,919,000 |
2014/08/01 | 477 | 477 | 457 | 463 | 10,108,000 |
2014/07/31 | 505 | 510 | 500 | 501 | 5,020,000 |
2014/07/30 | 486 | 501 | 485 | 497 | 6,542,000 |
2014/07/29 | 478 | 482 | 476 | 480 | 2,455,000 |
2014/07/28 | 477 | 479 | 473 | 476 | 2,716,000 |
2014/07/25 | 476 | 484 | 473 | 483 | 2,355,000 |
2014/07/24 | 481 | 481 | 468 | 473 | 2,483,000 |
2014/07/23 | 485 | 488 | 475 | 475 | 3,206,000 |
2014/07/22 | 468 | 483 | 467 | 483 | 4,288,000 |
2014/07/18 | 463 | 468 | 461 | 464 | 2,376,000 |
2014/07/17 | 478 | 479 | 471 | 472 | 2,403,000 |
2014/07/16 | 472 | 477 | 471 | 474 | 3,492,000 |
2014/07/15 | 473 | 479 | 468 | 474 | 3,384,000 |
2014/07/14 | 458 | 469 | 457 | 468 | 1,915,000 |
2014/07/11 | 458 | 463 | 455 | 458 | 2,934,000 |
2014/07/10 | 464 | 472 | 462 | 464 | 3,546,000 |
2014/07/09 | 456 | 463 | 455 | 459 | 2,211,000 |
2014/07/08 | 464 | 469 | 457 | 466 | 2,711,000 |
2014/07/07 | 472 | 472 | 463 | 463 | 2,559,000 |
2014/07/04 | 470 | 473 | 467 | 468 | 3,222,000 |
2014/07/03 | 464 | 467 | 460 | 463 | 3,631,000 |
2014/07/02 | 457 | 462 | 456 | 460 | 4,433,000 |
2014/07/01 | 441 | 454 | 441 | 450 | 3,119,000 |
2014/06/30 | 437 | 443 | 437 | 442 | 2,698,000 |
2014/06/27 | 445 | 446 | 432 | 435 | 3,304,000 |
2014/06/26 | 447 | 448 | 441 | 447 | 2,218,000 |
2014/06/25 | 449 | 450 | 444 | 446 | 3,778,000 |
2014/06/24 | 448 | 451 | 443 | 448 | 3,557,000 |
2014/06/23 | 450 | 456 | 447 | 454 | 3,485,000 |
2014/06/20 | 454 | 455 | 442 | 445 | 3,804,000 |
2014/06/19 | 447 | 455 | 446 | 453 | 2,964,000 |
2014/06/18 | 441 | 446 | 436 | 445 | 2,684,000 |
2014/06/17 | 444 | 444 | 435 | 439 | 3,172,000 |
2014/06/16 | 453 | 454 | 437 | 442 | 4,124,000 |
2014/06/13 | 444 | 457 | 442 | 457 | 7,464,000 |
2014/06/12 | 440 | 443 | 436 | 441 | 3,232,000 |
2014/06/11 | 436 | 443 | 435 | 441 | 4,300,000 |
2014/06/10 | 439 | 444 | 432 | 435 | 3,564,000 |
2014/06/09 | 443 | 447 | 438 | 440 | 3,944,000 |
2014/06/06 | 437 | 439 | 434 | 436 | 3,085,000 |
2014/06/05 | 433 | 438 | 431 | 434 | 3,819,000 |
2014/06/04 | 427 | 432 | 422 | 431 | 4,163,000 |
2014/06/03 | 429 | 432 | 420 | 423 | 5,290,000 |
2014/06/02 | 414 | 421 | 412 | 418 | 6,241,000 |
2014/05/30 | 408 | 414 | 402 | 403 | 6,176,000 |
2014/05/29 | 391 | 408 | 389 | 403 | 6,096,000 |
2014/05/28 | 392 | 401 | 387 | 389 | 5,662,000 |
2014/05/27 | 388 | 397 | 387 | 393 | 5,266,000 |
2014/05/26 | 383 | 391 | 379 | 390 | 6,168,000 |
2014/05/23 | 366 | 377 | 365 | 375 | 3,540,000 |
2014/05/22 | 359 | 369 | 356 | 365 | 3,110,000 |
2014/05/21 | 348 | 355 | 346 | 355 | 2,547,000 |
2014/05/20 | 353 | 356 | 344 | 351 | 5,313,000 |
2014/05/19 | 360 | 362 | 347 | 349 | 5,584,000 |
2014/05/16 | 368 | 371 | 359 | 362 | 5,668,000 |
2014/05/15 | 382 | 383 | 369 | 374 | 14,686,000 |
2014/05/14 | 349 | 364 | 346 | 358 | 4,603,000 |
2014/05/13 | 346 | 349 | 341 | 348 | 2,703,000 |
2014/05/12 | 335 | 346 | 333 | 339 | 4,685,000 |
2014/05/09 | 343 | 344 | 331 | 334 | 5,520,000 |
2014/05/08 | 346 | 347 | 341 | 345 | 3,310,000 |
2014/05/07 | 355 | 356 | 343 | 343 | 3,079,000 |
2014/05/02 | 362 | 363 | 355 | 361 | 2,350,000 |
2014/05/01 | 354 | 365 | 353 | 364 | 3,200,000 |
2014/04/30 | 364 | 365 | 348 | 350 | 3,993,000 |
2014/04/28 | 370 | 372 | 360 | 364 | 3,035,000 |
2014/04/25 | 377 | 380 | 371 | 374 | 3,030,000 |
2014/04/24 | 377 | 381 | 371 | 372 | 3,348,000 |
2014/04/23 | 369 | 377 | 368 | 377 | 3,276,000 |
2014/04/22 | 374 | 375 | 364 | 365 | 3,474,000 |
2014/04/21 | 371 | 379 | 370 | 375 | 3,193,000 |
2014/04/18 | 363 | 370 | 361 | 367 | 2,322,000 |
2014/04/17 | 368 | 375 | 360 | 361 | 5,184,000 |
2014/04/16 | 359 | 369 | 358 | 368 | 4,570,000 |
2014/04/15 | 350 | 364 | 350 | 359 | 8,084,000 |
2014/04/14 | 334 | 343 | 334 | 340 | 2,578,000 |
2014/04/11 | 332 | 342 | 331 | 338 | 6,613,000 |
2014/04/10 | 354 | 356 | 343 | 347 | 4,320,000 |
2014/04/09 | 360 | 363 | 345 | 347 | 5,104,000 |
2014/04/08 | 378 | 378 | 365 | 368 | 5,461,000 |
2014/04/07 | 371 | 382 | 371 | 380 | 4,034,000 |
2014/04/04 | 370 | 378 | 368 | 377 | 3,427,000 |
2014/04/03 | 375 | 381 | 372 | 373 | 5,453,000 |
2014/04/02 | 361 | 383 | 360 | 376 | 6,909,000 |
2014/04/01 | 356 | 358 | 349 | 355 | 4,404,000 |
2014/03/31 | 345 | 352 | 341 | 351 | 5,567,000 |
2014/03/28 | 340 | 341 | 331 | 339 | 7,191,000 |
2014/03/27 | 340 | 344 | 332 | 343 | 7,155,000 |
2014/03/26 | 335 | 347 | 326 | 347 | 9,519,000 |
2014/03/25 | 331 | 334 | 316 | 332 | 9,098,000 |
2014/03/24 | 348 | 350 | 331 | 334 | 10,302,000 |
2014/03/20 | 360 | 362 | 349 | 350 | 5,603,000 |
2014/03/19 | 361 | 365 | 353 | 356 | 4,949,000 |
2014/03/18 | 362 | 368 | 357 | 358 | 5,111,000 |
2014/03/17 | 357 | 359 | 350 | 354 | 4,386,000 |
2014/03/14 | 365 | 366 | 356 | 357 | 7,201,000 |
2014/03/13 | 380 | 382 | 375 | 377 | 3,257,000 |
2014/03/12 | 386 | 387 | 379 | 379 | 3,602,000 |
2014/03/11 | 394 | 396 | 386 | 391 | 2,903,000 |
2014/03/10 | 390 | 392 | 387 | 390 | 3,866,000 |
2014/03/07 | 395 | 397 | 384 | 389 | 4,418,000 |
2014/03/06 | 384 | 390 | 380 | 390 | 4,522,000 |
2014/03/05 | 376 | 388 | 374 | 384 | 7,669,000 |
2014/03/04 | 369 | 379 | 368 | 373 | 4,369,000 |
2014/03/03 | 375 | 378 | 366 | 376 | 5,395,000 |
2014/02/28 | 378 | 388 | 377 | 385 | 6,217,000 |
2014/02/27 | 380 | 381 | 371 | 374 | 6,068,000 |
2014/02/26 | 384 | 389 | 381 | 384 | 4,462,000 |
2014/02/25 | 386 | 390 | 383 | 387 | 4,593,000 |
2014/02/24 | 378 | 388 | 376 | 384 | 6,213,000 |
2014/02/21 | 366 | 375 | 366 | 375 | 4,590,000 |
2014/02/20 | 382 | 385 | 366 | 368 | 5,023,000 |
2014/02/19 | 381 | 385 | 378 | 384 | 4,462,000 |
2014/02/18 | 380 | 387 | 374 | 385 | 6,336,000 |
2014/02/17 | 379 | 382 | 373 | 377 | 4,848,000 |
2014/02/14 | 386 | 391 | 370 | 375 | 5,600,000 |
2014/02/13 | 397 | 398 | 387 | 390 | 3,942,000 |
2014/02/12 | 398 | 401 | 391 | 398 | 3,950,000 |
2014/02/10 | 406 | 406 | 390 | 394 | 4,374,000 |
2014/02/07 | 403 | 412 | 393 | 398 | 4,851,000 |
2014/02/06 | 385 | 393 | 380 | 385 | 7,000,000 |
2014/02/05 | 405 | 405 | 378 | 388 | 11,259,000 |
2014/02/04 | 400 | 404 | 389 | 389 | 7,336,000 |
2014/02/03 | 418 | 425 | 403 | 412 | 9,236,000 |
2014/01/31 | 460 | 463 | 444 | 449 | 3,538,000 |
2014/01/30 | 460 | 462 | 452 | 456 | 4,592,000 |
2014/01/29 | 480 | 482 | 462 | 469 | 6,125,000 |
2014/01/28 | 460 | 483 | 455 | 472 | 12,647,000 |
2014/01/27 | 482 | 489 | 472 | 477 | 10,412,000 |
2014/01/24 | 505 | 515 | 503 | 508 | 6,829,000 |
2014/01/23 | 527 | 529 | 517 | 517 | 5,542,000 |
2014/01/22 | 516 | 530 | 515 | 523 | 5,889,000 |
2014/01/21 | 516 | 521 | 512 | 515 | 4,234,000 |
2014/01/20 | 522 | 522 | 506 | 515 | 4,325,000 |
2014/01/17 | 519 | 526 | 519 | 525 | 3,532,000 |
2014/01/16 | 521 | 537 | 519 | 527 | 8,349,000 |
2014/01/15 | 494 | 524 | 493 | 522 | 12,779,000 |
2014/01/14 | 483 | 493 | 473 | 484 | 10,287,000 |
2014/01/10 | 469 | 482 | 467 | 482 | 5,512,000 |
2014/01/09 | 478 | 479 | 472 | 474 | 3,352,000 |
2014/01/08 | 470 | 481 | 468 | 481 | 3,987,000 |
2014/01/07 | 464 | 470 | 461 | 462 | 3,314,000 |
2014/01/06 | 471 | 472 | 463 | 465 | 4,682,000 |