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 |
---|---|---|---|---|---|
2017/12/29 | 559 | 564 | 558 | 559 | 2,961,400 |
2017/12/28 | 559 | 563 | 555 | 556 | 3,223,400 |
2017/12/27 | 559 | 563 | 559 | 560 | 2,201,000 |
2017/12/26 | 560 | 561 | 556 | 560 | 2,693,000 |
2017/12/25 | 566 | 567 | 555 | 560 | 2,062,100 |
2017/12/22 | 554 | 565 | 554 | 558 | 4,512,400 |
2017/12/21 | 552 | 556 | 550 | 552 | 3,047,500 |
2017/12/20 | 544 | 553 | 543 | 548 | 4,487,400 |
2017/12/19 | 541 | 545 | 540 | 542 | 2,562,600 |
2017/12/18 | 539 | 542 | 533 | 539 | 4,187,600 |
2017/12/15 | 533 | 536 | 529 | 530 | 4,775,900 |
2017/12/14 | 533 | 537 | 530 | 534 | 3,758,200 |
2017/12/13 | 547 | 548 | 531 | 537 | 4,329,300 |
2017/12/12 | 539 | 548 | 538 | 544 | 4,393,300 |
2017/12/11 | 540 | 541 | 534 | 538 | 3,720,700 |
2017/12/08 | 521 | 534 | 521 | 533 | 7,247,100 |
2017/12/07 | 530 | 530 | 517 | 525 | 10,776,100 |
2017/12/06 | 545 | 545 | 531 | 536 | 8,998,200 |
2017/12/05 | 550 | 552 | 546 | 550 | 3,249,200 |
2017/12/04 | 555 | 560 | 553 | 555 | 4,488,500 |
2017/12/01 | 559 | 564 | 554 | 556 | 4,651,000 |
2017/11/30 | 550 | 551 | 543 | 551 | 6,209,300 |
2017/11/29 | 560 | 562 | 552 | 553 | 4,364,400 |
2017/11/28 | 555 | 562 | 549 | 551 | 5,398,100 |
2017/11/27 | 565 | 566 | 552 | 555 | 3,401,300 |
2017/11/24 | 567 | 569 | 553 | 562 | 5,926,000 |
2017/11/22 | 567 | 575 | 565 | 571 | 4,956,600 |
2017/11/21 | 559 | 565 | 557 | 559 | 4,882,200 |
2017/11/20 | 554 | 560 | 546 | 548 | 4,567,800 |
2017/11/17 | 565 | 570 | 556 | 559 | 7,222,200 |
2017/11/16 | 547 | 558 | 543 | 555 | 5,538,600 |
2017/11/15 | 559 | 561 | 546 | 552 | 6,064,700 |
2017/11/14 | 562 | 567 | 558 | 564 | 3,529,600 |
2017/11/13 | 571 | 573 | 563 | 564 | 3,812,300 |
2017/11/10 | 557 | 575 | 557 | 572 | 6,161,100 |
2017/11/09 | 578 | 590 | 560 | 571 | 11,628,000 |
2017/11/08 | 577 | 578 | 568 | 573 | 6,463,400 |
2017/11/07 | 547 | 569 | 546 | 566 | 10,482,400 |
2017/11/06 | 558 | 561 | 554 | 554 | 7,986,900 |
2017/11/02 | 535 | 553 | 535 | 550 | 14,829,100 |
2017/11/01 | 519 | 525 | 512 | 525 | 13,948,800 |
2017/10/31 | 526 | 547 | 526 | 546 | 8,483,900 |
2017/10/30 | 528 | 539 | 526 | 530 | 7,341,000 |
2017/10/27 | 520 | 527 | 518 | 524 | 5,822,700 |
2017/10/26 | 510 | 516 | 507 | 514 | 3,456,400 |
2017/10/25 | 511 | 523 | 508 | 511 | 8,270,700 |
2017/10/24 | 502 | 510 | 499 | 507 | 4,142,100 |
2017/10/23 | 507 | 510 | 504 | 505 | 5,661,600 |
2017/10/20 | 495 | 502 | 494 | 500 | 4,041,300 |
2017/10/19 | 498 | 501 | 495 | 498 | 4,229,200 |
2017/10/18 | 497 | 498 | 491 | 495 | 4,348,700 |
2017/10/17 | 496 | 504 | 495 | 499 | 5,581,700 |
2017/10/16 | 497 | 497 | 493 | 494 | 3,452,200 |
2017/10/13 | 490 | 498 | 486 | 494 | 6,059,400 |
2017/10/12 | 497 | 498 | 490 | 492 | 3,931,900 |
2017/10/11 | 497 | 497 | 490 | 496 | 3,362,200 |
2017/10/10 | 490 | 496 | 489 | 496 | 4,755,600 |
2017/10/06 | 493 | 493 | 487 | 490 | 3,189,400 |
2017/10/05 | 492 | 493 | 485 | 490 | 3,844,600 |
2017/10/04 | 493 | 497 | 491 | 494 | 5,977,000 |
2017/10/03 | 487 | 497 | 487 | 491 | 8,334,900 |
2017/10/02 | 478 | 486 | 477 | 486 | 4,627,100 |
2017/09/29 | 477 | 481 | 472 | 476 | 5,588,000 |
2017/09/28 | 475 | 481 | 474 | 478 | 5,952,000 |
2017/09/27 | 468 | 475 | 465 | 470 | 4,247,000 |
2017/09/26 | 481 | 482 | 473 | 476 | 5,812,000 |
2017/09/25 | 486 | 488 | 478 | 481 | 6,522,000 |
2017/09/22 | 479 | 481 | 476 | 479 | 5,777,000 |
2017/09/21 | 481 | 485 | 478 | 479 | 6,797,000 |
2017/09/20 | 472 | 476 | 467 | 475 | 5,368,000 |
2017/09/19 | 472 | 474 | 466 | 470 | 6,635,000 |
2017/09/15 | 457 | 465 | 457 | 463 | 4,217,000 |
2017/09/14 | 460 | 467 | 458 | 461 | 9,005,000 |
2017/09/13 | 454 | 460 | 451 | 457 | 7,494,000 |
2017/09/12 | 448 | 451 | 445 | 447 | 4,989,000 |
2017/09/11 | 436 | 447 | 435 | 440 | 6,265,000 |
2017/09/08 | 431 | 434 | 427 | 429 | 7,137,000 |
2017/09/07 | 434 | 437 | 431 | 436 | 7,012,000 |
2017/09/06 | 431 | 441 | 430 | 439 | 5,181,000 |
2017/09/05 | 441 | 445 | 436 | 439 | 4,121,000 |
2017/09/04 | 443 | 443 | 438 | 441 | 3,353,000 |
2017/09/01 | 446 | 448 | 442 | 446 | 4,561,000 |
2017/08/31 | 444 | 446 | 441 | 444 | 4,134,000 |
2017/08/30 | 441 | 442 | 438 | 440 | 4,642,000 |
2017/08/29 | 434 | 438 | 431 | 436 | 4,320,000 |
2017/08/28 | 444 | 446 | 434 | 439 | 9,249,000 |
2017/08/25 | 447 | 449 | 442 | 443 | 4,825,000 |
2017/08/24 | 443 | 445 | 439 | 443 | 7,864,000 |
2017/08/23 | 459 | 460 | 444 | 447 | 6,242,000 |
2017/08/22 | 450 | 454 | 444 | 454 | 6,775,000 |
2017/08/21 | 457 | 457 | 450 | 454 | 4,638,000 |
2017/08/18 | 458 | 458 | 453 | 456 | 6,645,000 |
2017/08/17 | 468 | 469 | 464 | 466 | 2,960,000 |
2017/08/16 | 466 | 468 | 464 | 466 | 3,495,000 |
2017/08/15 | 474 | 476 | 464 | 467 | 6,000,000 |
2017/08/14 | 470 | 471 | 463 | 470 | 6,223,000 |
2017/08/10 | 482 | 484 | 476 | 478 | 5,114,000 |
2017/08/09 | 488 | 488 | 475 | 483 | 8,598,000 |
2017/08/08 | 492 | 496 | 490 | 491 | 3,824,000 |
2017/08/07 | 498 | 499 | 491 | 492 | 3,212,000 |
2017/08/04 | 493 | 494 | 488 | 492 | 3,437,000 |
2017/08/03 | 498 | 504 | 487 | 494 | 11,582,000 |
2017/08/02 | 509 | 516 | 509 | 514 | 5,049,000 |
2017/08/01 | 519 | 519 | 504 | 510 | 5,033,000 |
2017/07/31 | 514 | 518 | 510 | 515 | 4,054,000 |
2017/07/28 | 520 | 524 | 514 | 518 | 4,453,000 |
2017/07/27 | 528 | 528 | 519 | 522 | 4,922,000 |
2017/07/26 | 530 | 535 | 527 | 532 | 5,009,000 |
2017/07/25 | 523 | 524 | 519 | 521 | 2,771,000 |
2017/07/24 | 525 | 526 | 517 | 522 | 5,194,000 |
2017/07/21 | 531 | 544 | 530 | 533 | 6,808,000 |
2017/07/20 | 521 | 528 | 520 | 527 | 3,178,000 |
2017/07/19 | 532 | 532 | 517 | 522 | 5,334,000 |
2017/07/18 | 534 | 537 | 530 | 535 | 2,978,000 |
2017/07/14 | 533 | 545 | 532 | 540 | 4,649,000 |
2017/07/13 | 532 | 533 | 524 | 530 | 3,309,000 |
2017/07/12 | 533 | 536 | 531 | 533 | 2,904,000 |
2017/07/11 | 532 | 536 | 530 | 534 | 3,075,000 |
2017/07/10 | 530 | 537 | 529 | 530 | 4,553,000 |
2017/07/07 | 517 | 527 | 516 | 522 | 3,581,000 |
2017/07/06 | 528 | 529 | 518 | 521 | 4,487,000 |
2017/07/05 | 524 | 533 | 523 | 529 | 5,680,000 |
2017/07/04 | 527 | 536 | 519 | 522 | 8,200,000 |
2017/07/03 | 517 | 522 | 513 | 519 | 4,429,000 |
2017/06/30 | 502 | 518 | 502 | 518 | 6,646,000 |
2017/06/29 | 507 | 511 | 506 | 509 | 5,659,000 |
2017/06/28 | 502 | 502 | 496 | 499 | 6,552,000 |
2017/06/27 | 506 | 512 | 504 | 507 | 5,334,000 |
2017/06/26 | 500 | 506 | 499 | 500 | 3,462,000 |
2017/06/23 | 495 | 503 | 495 | 498 | 3,050,000 |
2017/06/22 | 503 | 504 | 495 | 498 | 5,154,000 |
2017/06/21 | 505 | 507 | 503 | 503 | 3,905,000 |
2017/06/20 | 508 | 514 | 506 | 508 | 4,917,000 |
2017/06/19 | 493 | 499 | 491 | 498 | 3,446,000 |
2017/06/16 | 496 | 503 | 491 | 493 | 6,861,000 |
2017/06/15 | 502 | 507 | 489 | 490 | 7,846,000 |
2017/06/14 | 511 | 515 | 503 | 504 | 5,420,000 |
2017/06/13 | 513 | 513 | 505 | 508 | 4,547,000 |
2017/06/12 | 513 | 522 | 512 | 518 | 5,181,000 |
2017/06/09 | 518 | 524 | 511 | 516 | 7,354,000 |
2017/06/08 | 519 | 522 | 514 | 516 | 4,372,000 |
2017/06/07 | 510 | 519 | 504 | 517 | 4,589,000 |
2017/06/06 | 525 | 525 | 507 | 510 | 7,198,000 |
2017/06/05 | 536 | 541 | 523 | 525 | 8,730,000 |
2017/06/02 | 535 | 557 | 535 | 549 | 12,006,000 |
2017/06/01 | 510 | 526 | 509 | 525 | 8,846,000 |
2017/05/31 | 510 | 513 | 506 | 507 | 4,402,000 |
2017/05/30 | 505 | 513 | 498 | 512 | 5,216,000 |
2017/05/29 | 510 | 512 | 502 | 507 | 3,845,000 |
2017/05/26 | 517 | 517 | 508 | 510 | 4,090,000 |
2017/05/25 | 511 | 515 | 506 | 514 | 5,147,000 |
2017/05/24 | 511 | 513 | 506 | 513 | 5,086,000 |
2017/05/23 | 505 | 506 | 498 | 502 | 5,928,000 |
2017/05/22 | 507 | 508 | 502 | 506 | 4,823,000 |
2017/05/19 | 498 | 505 | 495 | 500 | 8,417,000 |
2017/05/18 | 499 | 501 | 491 | 492 | 8,825,000 |
2017/05/17 | 522 | 524 | 507 | 513 | 7,610,000 |
2017/05/16 | 547 | 549 | 524 | 527 | 11,723,000 |
2017/05/15 | 543 | 552 | 540 | 547 | 11,216,000 |
2017/05/12 | 598 | 599 | 582 | 583 | 4,626,000 |
2017/05/11 | 588 | 600 | 588 | 597 | 6,889,000 |
2017/05/10 | 577 | 588 | 576 | 585 | 6,829,000 |
2017/05/09 | 584 | 584 | 574 | 577 | 5,015,000 |
2017/05/08 | 584 | 588 | 580 | 587 | 5,345,000 |
2017/05/02 | 566 | 573 | 565 | 573 | 3,615,000 |
2017/05/01 | 568 | 570 | 563 | 569 | 2,875,000 |
2017/04/28 | 570 | 573 | 560 | 567 | 4,988,000 |
2017/04/27 | 564 | 571 | 556 | 570 | 5,597,000 |
2017/04/26 | 553 | 570 | 552 | 569 | 7,734,000 |
2017/04/25 | 525 | 543 | 524 | 542 | 5,259,000 |
2017/04/24 | 534 | 537 | 524 | 525 | 3,762,000 |
2017/04/21 | 524 | 526 | 517 | 524 | 4,500,000 |
2017/04/20 | 510 | 520 | 509 | 512 | 3,696,000 |
2017/04/19 | 507 | 515 | 505 | 512 | 4,492,000 |
2017/04/18 | 519 | 525 | 504 | 512 | 5,930,000 |
2017/04/17 | 507 | 511 | 500 | 509 | 5,582,000 |
2017/04/14 | 515 | 525 | 506 | 515 | 7,275,000 |
2017/04/13 | 507 | 518 | 496 | 515 | 10,139,000 |
2017/04/12 | 529 | 530 | 518 | 523 | 5,961,000 |
2017/04/11 | 540 | 544 | 533 | 536 | 4,222,000 |
2017/04/10 | 544 | 551 | 540 | 548 | 3,951,000 |
2017/04/07 | 541 | 547 | 532 | 542 | 6,276,000 |
2017/04/06 | 536 | 542 | 529 | 537 | 6,442,000 |
2017/04/05 | 552 | 554 | 537 | 543 | 4,808,000 |
2017/04/04 | 547 | 549 | 535 | 542 | 6,865,000 |
2017/04/03 | 553 | 557 | 545 | 554 | 4,694,000 |
2017/03/31 | 571 | 573 | 554 | 554 | 4,853,000 |
2017/03/30 | 564 | 572 | 561 | 563 | 3,375,000 |
2017/03/29 | 576 | 579 | 563 | 568 | 4,868,000 |
2017/03/28 | 569 | 575 | 567 | 573 | 3,131,000 |
2017/03/27 | 564 | 569 | 559 | 562 | 3,969,000 |
2017/03/24 | 572 | 582 | 569 | 574 | 4,415,000 |
2017/03/23 | 574 | 575 | 568 | 571 | 4,966,000 |
2017/03/22 | 583 | 587 | 576 | 577 | 6,668,000 |
2017/03/21 | 593 | 604 | 591 | 602 | 5,407,000 |
2017/03/17 | 593 | 601 | 592 | 598 | 5,137,000 |
2017/03/16 | 582 | 602 | 580 | 597 | 5,370,000 |
2017/03/15 | 594 | 594 | 586 | 591 | 3,706,000 |
2017/03/14 | 596 | 599 | 593 | 598 | 2,762,000 |
2017/03/13 | 600 | 600 | 590 | 592 | 4,361,000 |
2017/03/10 | 600 | 603 | 593 | 600 | 6,172,000 |
2017/03/09 | 587 | 594 | 585 | 591 | 6,051,000 |
2017/03/08 | 583 | 584 | 573 | 577 | 5,292,000 |
2017/03/07 | 582 | 590 | 577 | 587 | 5,248,000 |
2017/03/06 | 576 | 591 | 576 | 581 | 5,008,000 |
2017/03/03 | 583 | 585 | 573 | 577 | 6,131,000 |
2017/03/02 | 590 | 593 | 582 | 583 | 7,196,000 |
2017/03/01 | 558 | 575 | 556 | 573 | 6,620,000 |
2017/02/28 | 566 | 570 | 558 | 559 | 5,453,000 |
2017/02/27 | 555 | 558 | 546 | 556 | 6,038,000 |
2017/02/24 | 566 | 578 | 560 | 569 | 6,178,000 |
2017/02/23 | 575 | 579 | 569 | 576 | 4,957,000 |
2017/02/22 | 577 | 587 | 574 | 576 | 6,315,000 |
2017/02/21 | 575 | 587 | 567 | 574 | 9,607,000 |
2017/02/20 | 545 | 550 | 538 | 546 | 4,148,000 |
2017/02/17 | 545 | 552 | 543 | 550 | 3,500,000 |
2017/02/16 | 548 | 556 | 547 | 551 | 3,648,000 |
2017/02/15 | 550 | 562 | 547 | 550 | 6,652,000 |
2017/02/14 | 541 | 544 | 533 | 533 | 3,990,000 |
2017/02/13 | 548 | 549 | 536 | 538 | 4,247,000 |
2017/02/10 | 519 | 538 | 517 | 536 | 8,063,000 |
2017/02/09 | 508 | 512 | 503 | 507 | 3,604,000 |
2017/02/08 | 508 | 513 | 505 | 513 | 4,803,000 |
2017/02/07 | 512 | 518 | 505 | 512 | 4,945,000 |
2017/02/06 | 514 | 522 | 510 | 519 | 8,341,000 |
2017/02/03 | 511 | 518 | 504 | 506 | 6,835,000 |
2017/02/02 | 511 | 521 | 501 | 506 | 8,954,000 |
2017/02/01 | 503 | 522 | 501 | 516 | 10,911,000 |
2017/01/31 | 487 | 490 | 478 | 479 | 3,653,000 |
2017/01/30 | 499 | 499 | 493 | 495 | 3,248,000 |
2017/01/27 | 500 | 501 | 493 | 499 | 4,272,000 |
2017/01/26 | 493 | 500 | 491 | 497 | 5,591,000 |
2017/01/25 | 486 | 491 | 484 | 485 | 4,875,000 |
2017/01/24 | 470 | 478 | 470 | 474 | 3,610,000 |
2017/01/23 | 482 | 483 | 475 | 475 | 6,684,000 |
2017/01/20 | 481 | 493 | 481 | 490 | 4,703,000 |
2017/01/19 | 483 | 486 | 477 | 485 | 5,255,000 |
2017/01/18 | 463 | 477 | 461 | 475 | 5,477,000 |
2017/01/17 | 469 | 480 | 463 | 470 | 5,965,000 |
2017/01/16 | 479 | 480 | 468 | 471 | 4,752,000 |
2017/01/13 | 477 | 483 | 476 | 483 | 4,005,000 |
2017/01/12 | 485 | 486 | 474 | 480 | 5,648,000 |
2017/01/11 | 475 | 481 | 475 | 481 | 4,390,000 |
2017/01/10 | 471 | 482 | 464 | 475 | 7,682,000 |
2017/01/06 | 474 | 477 | 468 | 475 | 9,257,000 |
2017/01/05 | 498 | 498 | 482 | 488 | 6,680,000 |
2017/01/04 | 484 | 499 | 484 | 497 | 6,721,000 |