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
2018/12/28 314 324 313 318 6,862,500
2018/12/27 322 323 315 318 7,001,800
2018/12/26 305 308 300 306 6,495,800
2018/12/25 300 305 296 301 5,335,500
2018/12/21 320 324 314 317 8,431,200
2018/12/20 332 335 322 323 9,425,900
2018/12/19 341 344 336 340 6,939,300
2018/12/18 341 348 339 339 8,916,600
2018/12/17 356 360 349 349 6,767,900
2018/12/14 363 364 352 355 6,108,900
2018/12/13 364 370 363 366 5,546,700
2018/12/12 355 364 355 359 6,061,900
2018/12/11 358 358 348 351 6,207,500
2018/12/10 356 360 352 358 5,687,400
2018/12/07 368 368 359 364 4,542,100
2018/12/06 371 372 361 365 7,653,500
2018/12/05 374 374 367 370 7,011,000
2018/12/04 389 390 378 380 6,931,100
2018/12/03 386 390 383 387 5,974,500
2018/11/30 380 385 378 381 4,871,800
2018/11/29 386 390 381 383 5,986,300
2018/11/28 383 388 379 386 4,558,800
2018/11/27 382 384 377 383 4,801,200
2018/11/26 373 380 371 380 5,017,900
2018/11/22 376 378 371 373 4,206,400
2018/11/21 372 376 367 374 5,670,500
2018/11/20 371 380 367 380 6,254,800
2018/11/19 367 376 367 375 6,043,300
2018/11/16 370 374 365 369 7,565,600
2018/11/15 372 377 367 370 4,890,000
2018/11/14 365 375 364 374 5,810,400
2018/11/13 372 372 363 371 7,596,400
2018/11/12 375 379 373 378 4,228,600
2018/11/09 380 384 376 378 3,809,700
2018/11/08 381 386 378 379 5,036,500
2018/11/07 378 383 372 374 6,642,400
2018/11/06 377 382 375 376 3,924,600
2018/11/05 384 385 375 376 6,486,700
2018/11/02 384 393 375 386 9,125,300
2018/11/01 382 389 372 384 8,346,000
2018/10/31 405 415 403 414 6,840,500
2018/10/30 384 404 383 399 8,604,800
2018/10/29 394 400 393 394 4,773,300
2018/10/26 399 400 389 392 9,992,000
2018/10/25 401 404 398 400 6,682,200
2018/10/24 420 420 411 415 5,694,800
2018/10/23 426 429 418 419 5,584,900
2018/10/22 430 434 424 433 4,426,300
2018/10/19 435 436 430 434 5,692,000
2018/10/18 446 449 440 441 4,589,000
2018/10/17 448 451 443 446 4,506,600
2018/10/16 435 442 435 442 5,132,500
2018/10/15 439 443 435 438 4,434,300
2018/10/12 432 445 432 443 5,477,100
2018/10/11 433 442 431 440 7,829,500
2018/10/10 463 464 451 454 6,088,700
2018/10/09 460 464 455 462 5,674,300
2018/10/05 468 471 465 468 4,459,800
2018/10/04 476 481 472 476 4,688,200
2018/10/03 473 480 469 471 4,711,300
2018/10/02 477 485 476 476 5,627,900
2018/10/01 468 474 466 473 4,970,000
2018/09/28 469 471 463 465 4,732,000
2018/09/27 463 470 461 462 4,879,100
2018/09/26 470 472 462 466 4,813,100
2018/09/25 472 478 465 477 5,843,000
2018/09/21 465 474 464 472 5,994,700
2018/09/20 462 463 458 460 4,436,400
2018/09/19 453 461 452 460 7,199,200
2018/09/18 434 450 431 444 6,189,400
2018/09/14 435 443 434 441 4,448,400
2018/09/13 427 436 427 431 3,140,200
2018/09/12 435 436 426 428 3,807,500
2018/09/11 431 436 429 434 3,825,000
2018/09/10 425 431 424 428 3,715,600
2018/09/07 426 429 425 427 4,661,000
2018/09/06 438 439 428 433 6,212,300
2018/09/05 442 443 437 440 3,288,600
2018/09/04 443 449 442 445 2,370,600
2018/09/03 454 454 443 445 3,125,800
2018/08/31 451 459 446 456 3,937,700
2018/08/30 457 460 454 458 3,627,400
2018/08/29 447 455 447 453 2,503,900
2018/08/28 453 456 449 450 3,107,200
2018/08/27 442 449 441 446 2,772,100
2018/08/24 443 444 440 441 3,257,400
2018/08/23 443 443 437 438 3,308,500
2018/08/22 433 442 433 440 3,342,500
2018/08/21 427 433 426 432 3,015,000
2018/08/20 430 433 427 429 2,105,500
2018/08/17 427 433 426 430 3,120,900
2018/08/16 420 428 414 427 5,389,900
2018/08/15 434 435 425 427 3,064,800
2018/08/14 429 434 426 433 3,951,800
2018/08/13 440 440 426 427 7,192,500
2018/08/10 459 459 445 446 4,042,600
2018/08/09 452 457 448 455 2,886,100
2018/08/08 452 460 451 455 2,939,300
2018/08/07 450 454 448 452 2,808,600
2018/08/06 453 455 450 451 2,894,600
2018/08/03 465 465 450 453 4,936,300
2018/08/02 475 476 461 464 6,478,200
2018/08/01 486 487 470 476 6,195,600
2018/07/31 488 495 488 489 5,393,600
2018/07/30 483 489 481 486 2,700,700
2018/07/27 480 485 477 483 3,314,200
2018/07/26 484 484 477 478 3,386,600
2018/07/25 473 481 473 477 3,760,400
2018/07/24 466 472 464 470 3,052,100
2018/07/23 457 464 457 462 2,630,500
2018/07/20 470 472 461 464 4,673,600
2018/07/19 464 472 464 468 3,539,400
2018/07/18 466 467 461 461 2,273,400
2018/07/17 456 464 450 459 4,974,700
2018/07/13 454 460 451 455 4,397,200
2018/07/12 449 451 441 448 4,103,100
2018/07/11 458 458 445 450 4,271,500
2018/07/10 464 468 462 462 3,249,500
2018/07/09 456 460 453 458 2,050,500
2018/07/06 445 456 445 452 4,525,300
2018/07/05 442 446 436 441 3,756,400
2018/07/04 451 452 442 444 3,826,600
2018/07/03 460 462 451 457 5,306,700
2018/07/02 459 469 456 456 5,836,600
2018/06/29 448 456 444 454 5,327,400
2018/06/28 442 448 440 446 4,000,000
2018/06/27 448 449 441 444 5,703,500
2018/06/26 440 449 435 446 4,786,700
2018/06/25 449 455 444 446 4,188,300
2018/06/22 446 447 438 446 6,280,900
2018/06/21 456 461 452 453 4,682,100
2018/06/20 454 457 441 456 5,657,100
2018/06/19 456 462 451 453 4,591,500
2018/06/18 464 466 456 460 3,580,100
2018/06/15 469 469 462 466 3,377,200
2018/06/14 468 470 463 468 3,091,300
2018/06/13 471 473 468 472 1,724,000
2018/06/12 476 477 467 469 3,548,800
2018/06/11 470 475 461 472 3,056,300
2018/06/08 476 484 474 477 3,295,100
2018/06/07 484 485 479 479 3,097,200
2018/06/06 471 480 470 477 4,887,200
2018/06/05 471 473 466 469 3,592,500
2018/06/04 464 472 462 466 4,255,700
2018/06/01 463 468 459 461 5,593,300
2018/05/31 470 471 457 464 6,958,900
2018/05/30 469 471 464 470 4,756,700
2018/05/29 485 486 478 483 3,683,200
2018/05/28 496 498 484 489 4,296,400
2018/05/25 499 500 489 493 5,022,400
2018/05/24 517 518 499 503 5,623,800
2018/05/23 525 526 515 518 5,409,500
2018/05/22 530 534 528 529 2,952,100
2018/05/21 532 534 528 529 3,717,000
2018/05/18 523 536 523 528 7,185,400
2018/05/17 516 524 512 519 5,398,200
2018/05/16 507 522 506 517 11,422,100
2018/05/15 493 494 486 491 3,331,700
2018/05/14 483 490 481 487 3,606,900
2018/05/11 476 481 475 480 2,757,600
2018/05/10 478 481 475 477 2,793,800
2018/05/09 481 482 475 477 2,602,800
2018/05/08 481 484 477 480 3,144,200
2018/05/07 481 482 474 482 2,833,700
2018/05/02 489 491 482 483 2,834,200
2018/05/01 483 489 481 487 3,492,600
2018/04/27 476 484 471 483 6,004,200
2018/04/26 482 484 474 477 2,953,800
2018/04/25 469 477 467 476 3,943,100
2018/04/24 476 478 473 477 3,427,600
2018/04/23 473 474 469 470 3,413,300
2018/04/20 472 473 462 468 3,495,000
2018/04/19 467 476 466 470 4,563,800
2018/04/18 457 465 455 461 3,681,700
2018/04/17 454 457 450 455 3,039,700
2018/04/16 461 463 453 457 4,210,600
2018/04/13 449 461 448 456 4,968,200
2018/04/12 448 449 440 444 3,985,700
2018/04/11 451 458 450 451 4,917,000
2018/04/10 433 451 433 449 6,285,600
2018/04/09 436 441 432 437 4,095,100
2018/04/06 443 446 438 439 5,138,300
2018/04/05 439 445 433 441 4,595,800
2018/04/04 445 445 432 436 4,250,700
2018/04/03 436 441 434 439 4,993,800
2018/04/02 441 449 440 444 3,281,800
2018/03/30 443 446 441 444 3,717,200
2018/03/29 444 446 432 439 5,538,400
2018/03/28 435 437 432 436 6,063,200
2018/03/27 446 455 444 450 6,259,900
2018/03/26 430 437 424 437 5,238,100
2018/03/23 440 440 431 433 9,045,900
2018/03/22 452 453 446 451 4,811,500
2018/03/20 446 454 444 452 4,815,900
2018/03/19 448 453 444 445 3,775,100
2018/03/16 455 456 450 451 5,525,600
2018/03/15 455 456 442 452 8,742,600
2018/03/14 466 473 465 467 3,403,200
2018/03/13 465 472 462 472 3,382,600
2018/03/12 466 472 465 467 4,886,300
2018/03/09 452 463 449 454 5,786,300
2018/03/08 451 453 446 449 3,270,900
2018/03/07 448 450 441 447 4,794,400
2018/03/06 459 461 450 452 3,773,700
2018/03/05 453 453 442 445 4,945,900
2018/03/02 456 459 452 457 5,212,000
2018/03/01 467 469 463 467 6,227,700
2018/02/28 480 481 470 472 4,917,700
2018/02/27 476 482 473 480 5,300,900
2018/02/26 479 483 469 470 5,700,200
2018/02/23 470 480 469 476 5,077,300
2018/02/22 476 476 469 473 5,280,700
2018/02/21 486 490 480 481 6,323,000
2018/02/20 482 482 474 479 4,661,800
2018/02/19 468 479 467 478 4,340,200
2018/02/16 460 469 458 464 4,848,400
2018/02/15 462 464 456 459 5,199,900
2018/02/14 462 462 449 456 7,437,000
2018/02/13 482 482 461 463 7,626,600
2018/02/09 475 475 464 473 9,978,400
2018/02/08 492 496 487 491 7,960,800
2018/02/07 515 520 491 492 8,699,900
2018/02/06 500 502 481 497 13,871,300
2018/02/05 527 528 521 525 7,487,000
2018/02/02 557 560 546 547 6,906,800
2018/02/01 555 564 546 562 7,451,500
2018/01/31 563 564 558 559 3,963,500
2018/01/30 565 570 554 562 5,863,300
2018/01/29 568 570 563 566 3,508,100
2018/01/26 573 574 561 566 4,323,500
2018/01/25 577 577 566 570 5,755,100
2018/01/24 586 590 582 584 3,424,000
2018/01/23 582 594 581 589 5,080,700
2018/01/22 579 580 573 579 3,912,600
2018/01/19 579 580 572 580 4,092,400
2018/01/18 590 590 574 576 5,784,500
2018/01/17 577 586 573 585 5,049,400
2018/01/16 585 587 579 583 3,631,000
2018/01/15 591 594 583 586 2,978,300
2018/01/12 589 593 587 588 4,165,900
2018/01/11 577 591 577 588 3,649,900
2018/01/10 586 594 585 587 4,873,900
2018/01/09 585 594 581 583 6,453,600
2018/01/05 572 581 572 578 6,284,500
2018/01/04 572 572 566 568 4,652,800

このページの先頭へ