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 |
---|---|---|---|---|---|
2019/12/30 | 344 | 347 | 341 | 345 | 2,161,700 |
2019/12/27 | 352 | 353 | 346 | 348 | 1,961,200 |
2019/12/26 | 339 | 348 | 339 | 348 | 2,456,600 |
2019/12/25 | 343 | 344 | 337 | 340 | 2,385,700 |
2019/12/24 | 348 | 350 | 345 | 346 | 1,718,400 |
2019/12/23 | 352 | 355 | 345 | 345 | 2,637,500 |
2019/12/20 | 347 | 353 | 347 | 350 | 1,934,500 |
2019/12/19 | 346 | 350 | 344 | 349 | 2,697,200 |
2019/12/18 | 359 | 359 | 345 | 346 | 3,234,900 |
2019/12/17 | 362 | 363 | 355 | 355 | 2,362,500 |
2019/12/16 | 365 | 366 | 361 | 362 | 2,506,400 |
2019/12/13 | 364 | 369 | 362 | 363 | 5,383,300 |
2019/12/12 | 350 | 354 | 347 | 351 | 2,735,700 |
2019/12/11 | 352 | 354 | 348 | 351 | 2,167,700 |
2019/12/10 | 352 | 354 | 348 | 351 | 2,596,600 |
2019/12/09 | 353 | 355 | 351 | 354 | 3,886,200 |
2019/12/06 | 345 | 348 | 342 | 344 | 3,206,500 |
2019/12/05 | 341 | 344 | 340 | 341 | 3,012,500 |
2019/12/04 | 333 | 336 | 327 | 333 | 2,871,300 |
2019/12/03 | 336 | 341 | 335 | 337 | 2,932,300 |
2019/12/02 | 339 | 346 | 338 | 346 | 2,529,300 |
2019/11/29 | 342 | 344 | 339 | 339 | 2,671,900 |
2019/11/28 | 341 | 343 | 337 | 339 | 2,242,600 |
2019/11/27 | 338 | 342 | 337 | 340 | 2,748,700 |
2019/11/26 | 342 | 347 | 336 | 336 | 3,755,200 |
2019/11/25 | 337 | 339 | 333 | 335 | 3,373,200 |
2019/11/22 | 329 | 335 | 329 | 329 | 3,194,700 |
2019/11/21 | 322 | 329 | 318 | 327 | 4,918,400 |
2019/11/20 | 332 | 333 | 324 | 325 | 6,932,500 |
2019/11/19 | 345 | 345 | 335 | 335 | 6,258,800 |
2019/11/18 | 358 | 358 | 348 | 349 | 3,473,700 |
2019/11/15 | 351 | 357 | 347 | 355 | 2,246,100 |
2019/11/14 | 360 | 360 | 349 | 350 | 4,549,800 |
2019/11/13 | 361 | 364 | 358 | 361 | 3,475,700 |
2019/11/12 | 360 | 364 | 356 | 363 | 2,865,300 |
2019/11/11 | 368 | 372 | 361 | 361 | 4,008,100 |
2019/11/08 | 366 | 369 | 360 | 368 | 7,078,700 |
2019/11/07 | 345 | 359 | 345 | 358 | 6,033,100 |
2019/11/06 | 343 | 347 | 343 | 346 | 4,356,200 |
2019/11/05 | 330 | 343 | 330 | 338 | 6,943,500 |
2019/11/01 | 316 | 326 | 315 | 319 | 8,646,700 |
2019/10/31 | 330 | 341 | 328 | 339 | 5,127,900 |
2019/10/30 | 341 | 342 | 336 | 338 | 5,827,800 |
2019/10/29 | 343 | 348 | 341 | 346 | 5,390,300 |
2019/10/28 | 337 | 342 | 337 | 340 | 4,598,900 |
2019/10/25 | 340 | 341 | 332 | 336 | 5,278,200 |
2019/10/24 | 337 | 346 | 337 | 344 | 5,292,700 |
2019/10/23 | 327 | 334 | 323 | 334 | 5,615,900 |
2019/10/21 | 326 | 326 | 317 | 325 | 3,879,500 |
2019/10/18 | 323 | 328 | 323 | 327 | 4,830,100 |
2019/10/17 | 326 | 327 | 319 | 325 | 3,623,000 |
2019/10/16 | 333 | 337 | 326 | 328 | 3,969,500 |
2019/10/15 | 330 | 333 | 327 | 328 | 4,926,500 |
2019/10/11 | 317 | 322 | 315 | 322 | 3,687,900 |
2019/10/10 | 310 | 314 | 306 | 313 | 3,646,100 |
2019/10/09 | 310 | 312 | 308 | 310 | 3,134,000 |
2019/10/08 | 313 | 318 | 312 | 315 | 2,992,700 |
2019/10/07 | 311 | 312 | 307 | 309 | 2,468,300 |
2019/10/04 | 313 | 313 | 308 | 310 | 2,670,000 |
2019/10/03 | 309 | 311 | 305 | 309 | 3,403,100 |
2019/10/02 | 316 | 318 | 314 | 317 | 2,745,500 |
2019/10/01 | 312 | 322 | 312 | 322 | 3,796,100 |
2019/09/30 | 312 | 315 | 308 | 310 | 4,123,300 |
2019/09/27 | 314 | 316 | 305 | 312 | 5,695,800 |
2019/09/26 | 325 | 328 | 320 | 323 | 5,760,200 |
2019/09/25 | 316 | 320 | 312 | 320 | 4,321,000 |
2019/09/24 | 316 | 323 | 315 | 317 | 4,054,800 |
2019/09/20 | 315 | 317 | 310 | 315 | 4,678,100 |
2019/09/19 | 323 | 328 | 316 | 316 | 6,495,200 |
2019/09/18 | 324 | 325 | 319 | 323 | 4,325,100 |
2019/09/17 | 326 | 329 | 322 | 328 | 3,778,300 |
2019/09/13 | 328 | 328 | 319 | 327 | 6,397,900 |
2019/09/12 | 324 | 327 | 319 | 325 | 4,907,800 |
2019/09/11 | 322 | 324 | 318 | 322 | 4,625,200 |
2019/09/10 | 309 | 317 | 309 | 317 | 5,957,500 |
2019/09/09 | 299 | 303 | 294 | 302 | 3,981,400 |
2019/09/06 | 300 | 300 | 294 | 299 | 3,583,100 |
2019/09/05 | 286 | 296 | 286 | 295 | 4,316,400 |
2019/09/04 | 282 | 283 | 279 | 281 | 2,356,700 |
2019/09/03 | 286 | 294 | 286 | 288 | 3,254,000 |
2019/09/02 | 282 | 288 | 282 | 287 | 2,704,800 |
2019/08/30 | 277 | 283 | 276 | 282 | 3,512,800 |
2019/08/29 | 273 | 275 | 270 | 273 | 1,961,100 |
2019/08/28 | 274 | 274 | 270 | 271 | 2,253,900 |
2019/08/27 | 272 | 277 | 272 | 275 | 3,634,900 |
2019/08/26 | 270 | 271 | 267 | 269 | 4,190,800 |
2019/08/23 | 276 | 279 | 275 | 277 | 3,243,500 |
2019/08/22 | 277 | 279 | 275 | 276 | 3,052,300 |
2019/08/21 | 271 | 274 | 270 | 273 | 2,297,300 |
2019/08/20 | 274 | 276 | 271 | 275 | 4,318,500 |
2019/08/19 | 265 | 270 | 264 | 268 | 3,275,300 |
2019/08/16 | 260 | 262 | 259 | 261 | 3,430,500 |
2019/08/15 | 260 | 264 | 259 | 264 | 4,588,100 |
2019/08/14 | 267 | 271 | 266 | 268 | 5,275,400 |
2019/08/13 | 266 | 268 | 259 | 259 | 6,405,500 |
2019/08/09 | 276 | 276 | 269 | 270 | 3,122,000 |
2019/08/08 | 272 | 274 | 268 | 270 | 5,271,700 |
2019/08/07 | 278 | 280 | 273 | 273 | 5,450,100 |
2019/08/06 | 275 | 282 | 272 | 281 | 6,126,600 |
2019/08/05 | 290 | 291 | 280 | 283 | 4,849,200 |
2019/08/02 | 299 | 300 | 290 | 291 | 6,521,900 |
2019/08/01 | 301 | 308 | 300 | 306 | 5,019,800 |
2019/07/31 | 306 | 309 | 297 | 304 | 8,679,400 |
2019/07/30 | 313 | 318 | 310 | 315 | 3,420,300 |
2019/07/29 | 316 | 318 | 313 | 313 | 2,701,600 |
2019/07/26 | 327 | 327 | 316 | 319 | 3,297,000 |
2019/07/25 | 328 | 329 | 326 | 327 | 2,800,100 |
2019/07/24 | 329 | 332 | 328 | 328 | 3,440,300 |
2019/07/23 | 317 | 326 | 316 | 323 | 3,782,100 |
2019/07/22 | 314 | 319 | 312 | 316 | 3,081,100 |
2019/07/19 | 304 | 313 | 303 | 312 | 3,840,200 |
2019/07/18 | 311 | 313 | 305 | 306 | 3,235,600 |
2019/07/17 | 314 | 320 | 312 | 317 | 2,895,100 |
2019/07/16 | 316 | 319 | 314 | 315 | 2,435,000 |
2019/07/12 | 322 | 322 | 313 | 313 | 2,365,900 |
2019/07/11 | 313 | 318 | 311 | 316 | 2,617,500 |
2019/07/10 | 315 | 317 | 312 | 314 | 2,420,100 |
2019/07/09 | 319 | 321 | 316 | 319 | 2,615,000 |
2019/07/08 | 322 | 324 | 320 | 321 | 1,750,600 |
2019/07/05 | 320 | 322 | 318 | 322 | 1,784,600 |
2019/07/04 | 320 | 321 | 318 | 319 | 1,850,900 |
2019/07/03 | 325 | 325 | 316 | 320 | 4,176,500 |
2019/07/02 | 330 | 332 | 328 | 329 | 3,182,300 |
2019/07/01 | 326 | 335 | 324 | 334 | 5,072,200 |
2019/06/28 | 327 | 329 | 319 | 320 | 4,056,500 |
2019/06/27 | 319 | 326 | 316 | 324 | 4,414,200 |
2019/06/26 | 311 | 316 | 310 | 313 | 3,146,500 |
2019/06/25 | 312 | 313 | 307 | 309 | 2,593,500 |
2019/06/24 | 306 | 312 | 303 | 310 | 2,560,400 |
2019/06/21 | 312 | 315 | 309 | 312 | 3,707,200 |
2019/06/20 | 311 | 312 | 305 | 310 | 2,927,400 |
2019/06/19 | 307 | 314 | 306 | 310 | 4,342,800 |
2019/06/18 | 302 | 304 | 298 | 299 | 2,020,400 |
2019/06/17 | 306 | 306 | 299 | 301 | 3,137,000 |
2019/06/14 | 304 | 309 | 304 | 308 | 3,341,600 |
2019/06/13 | 305 | 306 | 301 | 305 | 3,649,800 |
2019/06/12 | 307 | 312 | 305 | 309 | 2,284,700 |
2019/06/11 | 305 | 314 | 303 | 311 | 2,950,800 |
2019/06/10 | 307 | 309 | 304 | 307 | 4,600,600 |
2019/06/07 | 296 | 301 | 294 | 299 | 2,610,300 |
2019/06/06 | 297 | 300 | 294 | 296 | 4,016,900 |
2019/06/05 | 299 | 305 | 298 | 302 | 6,207,600 |
2019/06/04 | 282 | 291 | 282 | 291 | 4,509,700 |
2019/06/03 | 282 | 284 | 277 | 280 | 5,247,100 |
2019/05/31 | 288 | 291 | 285 | 286 | 4,437,600 |
2019/05/30 | 284 | 291 | 284 | 290 | 2,923,100 |
2019/05/29 | 287 | 288 | 283 | 286 | 3,902,100 |
2019/05/28 | 290 | 293 | 288 | 291 | 3,758,500 |
2019/05/27 | 291 | 294 | 289 | 289 | 2,565,500 |
2019/05/24 | 289 | 292 | 285 | 292 | 3,952,300 |
2019/05/23 | 297 | 297 | 290 | 290 | 4,387,000 |
2019/05/22 | 303 | 305 | 297 | 297 | 3,528,700 |
2019/05/21 | 295 | 299 | 290 | 298 | 4,783,000 |
2019/05/20 | 303 | 305 | 297 | 299 | 3,550,000 |
2019/05/17 | 311 | 311 | 301 | 301 | 4,216,100 |
2019/05/16 | 308 | 309 | 299 | 304 | 7,404,800 |
2019/05/15 | 319 | 319 | 312 | 316 | 4,094,200 |
2019/05/14 | 307 | 316 | 304 | 313 | 4,923,700 |
2019/05/13 | 325 | 325 | 317 | 320 | 4,390,800 |
2019/05/10 | 328 | 332 | 321 | 328 | 7,282,000 |
2019/05/09 | 335 | 336 | 329 | 330 | 3,975,600 |
2019/05/08 | 342 | 343 | 337 | 339 | 5,462,500 |
2019/05/07 | 361 | 361 | 351 | 352 | 4,671,700 |
2019/04/26 | 369 | 369 | 361 | 365 | 3,371,700 |
2019/04/25 | 370 | 373 | 364 | 372 | 2,307,300 |
2019/04/24 | 378 | 378 | 365 | 371 | 3,484,000 |
2019/04/23 | 377 | 378 | 372 | 376 | 2,513,300 |
2019/04/22 | 385 | 385 | 377 | 378 | 2,832,000 |
2019/04/19 | 377 | 383 | 376 | 383 | 3,496,000 |
2019/04/18 | 378 | 380 | 371 | 372 | 2,900,100 |
2019/04/17 | 372 | 378 | 372 | 377 | 3,715,700 |
2019/04/16 | 365 | 370 | 364 | 369 | 3,726,300 |
2019/04/15 | 368 | 374 | 367 | 371 | 4,972,100 |
2019/04/12 | 359 | 362 | 356 | 360 | 2,964,500 |
2019/04/11 | 357 | 360 | 353 | 359 | 2,371,700 |
2019/04/10 | 358 | 361 | 352 | 360 | 4,202,900 |
2019/04/09 | 358 | 361 | 355 | 360 | 3,004,000 |
2019/04/08 | 368 | 369 | 357 | 359 | 3,552,900 |
2019/04/05 | 357 | 366 | 355 | 365 | 3,652,700 |
2019/04/04 | 363 | 370 | 359 | 360 | 6,964,200 |
2019/04/03 | 350 | 358 | 350 | 358 | 4,661,100 |
2019/04/02 | 348 | 353 | 347 | 352 | 4,508,600 |
2019/04/01 | 336 | 344 | 335 | 341 | 4,554,800 |
2019/03/29 | 332 | 335 | 326 | 328 | 3,840,500 |
2019/03/28 | 331 | 332 | 324 | 331 | 3,879,400 |
2019/03/27 | 334 | 336 | 329 | 335 | 4,569,700 |
2019/03/26 | 339 | 344 | 333 | 342 | 5,582,600 |
2019/03/25 | 338 | 338 | 330 | 332 | 4,487,100 |
2019/03/22 | 346 | 347 | 342 | 347 | 3,036,800 |
2019/03/20 | 341 | 343 | 339 | 341 | 2,349,600 |
2019/03/19 | 336 | 342 | 334 | 341 | 3,386,300 |
2019/03/18 | 334 | 335 | 332 | 335 | 2,563,900 |
2019/03/15 | 328 | 334 | 327 | 329 | 3,756,800 |
2019/03/14 | 328 | 333 | 324 | 325 | 3,320,700 |
2019/03/13 | 333 | 334 | 325 | 326 | 3,458,200 |
2019/03/12 | 323 | 334 | 323 | 332 | 4,436,200 |
2019/03/11 | 322 | 323 | 318 | 322 | 4,367,400 |
2019/03/08 | 328 | 328 | 318 | 321 | 8,012,600 |
2019/03/07 | 347 | 347 | 332 | 333 | 7,122,400 |
2019/03/06 | 352 | 354 | 350 | 351 | 3,261,100 |
2019/03/05 | 355 | 358 | 353 | 354 | 3,517,100 |
2019/03/04 | 360 | 363 | 357 | 360 | 2,771,300 |
2019/03/01 | 351 | 356 | 349 | 353 | 3,284,900 |
2019/02/28 | 356 | 356 | 348 | 349 | 3,403,000 |
2019/02/27 | 357 | 361 | 354 | 354 | 2,987,100 |
2019/02/26 | 361 | 362 | 356 | 357 | 2,939,200 |
2019/02/25 | 361 | 363 | 358 | 359 | 2,836,700 |
2019/02/22 | 353 | 358 | 351 | 356 | 2,487,000 |
2019/02/21 | 356 | 363 | 355 | 357 | 4,125,100 |
2019/02/20 | 355 | 359 | 354 | 355 | 3,344,100 |
2019/02/19 | 350 | 354 | 348 | 352 | 3,288,700 |
2019/02/18 | 357 | 358 | 352 | 353 | 3,298,700 |
2019/02/15 | 347 | 347 | 342 | 344 | 3,364,400 |
2019/02/14 | 354 | 358 | 351 | 351 | 2,981,500 |
2019/02/13 | 343 | 354 | 343 | 352 | 4,094,300 |
2019/02/12 | 328 | 340 | 326 | 338 | 5,104,500 |
2019/02/08 | 335 | 337 | 324 | 326 | 6,391,200 |
2019/02/07 | 346 | 349 | 341 | 343 | 3,693,000 |
2019/02/06 | 346 | 350 | 341 | 347 | 3,410,100 |
2019/02/05 | 343 | 345 | 337 | 344 | 4,519,700 |
2019/02/04 | 342 | 343 | 335 | 340 | 5,992,300 |
2019/02/01 | 351 | 354 | 347 | 347 | 3,578,900 |
2019/01/31 | 355 | 364 | 353 | 356 | 5,451,100 |
2019/01/30 | 357 | 358 | 349 | 349 | 4,615,900 |
2019/01/29 | 355 | 356 | 348 | 353 | 5,899,300 |
2019/01/28 | 367 | 368 | 359 | 359 | 4,081,400 |
2019/01/25 | 352 | 365 | 352 | 364 | 4,953,400 |
2019/01/24 | 342 | 352 | 342 | 352 | 3,704,900 |
2019/01/23 | 345 | 350 | 342 | 346 | 5,661,400 |
2019/01/22 | 353 | 355 | 347 | 349 | 5,340,500 |
2019/01/21 | 357 | 360 | 352 | 354 | 4,814,100 |
2019/01/18 | 345 | 354 | 345 | 352 | 5,737,000 |
2019/01/17 | 348 | 353 | 343 | 344 | 6,552,000 |
2019/01/16 | 345 | 347 | 337 | 343 | 5,866,100 |
2019/01/15 | 338 | 346 | 338 | 345 | 6,336,900 |
2019/01/11 | 335 | 340 | 335 | 338 | 5,129,100 |
2019/01/10 | 330 | 338 | 329 | 333 | 6,664,200 |
2019/01/09 | 339 | 339 | 330 | 333 | 5,109,700 |
2019/01/08 | 332 | 340 | 329 | 336 | 8,114,300 |
2019/01/07 | 325 | 334 | 324 | 330 | 6,031,000 |
2019/01/04 | 308 | 313 | 302 | 313 | 5,922,600 |