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 |
---|---|---|---|---|---|
2020/12/30 | 265 | 269 | 261 | 265 | 6,023,000 |
2020/12/29 | 265 | 272 | 265 | 272 | 4,032,700 |
2020/12/28 | 262 | 264 | 257 | 264 | 3,303,500 |
2020/12/25 | 263 | 267 | 261 | 264 | 2,956,500 |
2020/12/24 | 263 | 266 | 260 | 262 | 3,301,700 |
2020/12/23 | 262 | 264 | 254 | 259 | 4,159,900 |
2020/12/22 | 262 | 270 | 261 | 263 | 5,128,900 |
2020/12/21 | 275 | 277 | 264 | 269 | 5,675,500 |
2020/12/18 | 273 | 277 | 271 | 274 | 5,933,400 |
2020/12/17 | 274 | 277 | 268 | 270 | 6,168,000 |
2020/12/16 | 261 | 278 | 261 | 273 | 9,683,500 |
2020/12/15 | 250 | 258 | 250 | 257 | 5,101,500 |
2020/12/14 | 249 | 257 | 248 | 255 | 4,899,100 |
2020/12/11 | 253 | 253 | 244 | 245 | 5,408,000 |
2020/12/10 | 255 | 258 | 251 | 251 | 5,970,000 |
2020/12/09 | 242 | 250 | 242 | 250 | 3,706,100 |
2020/12/08 | 240 | 244 | 237 | 242 | 3,038,200 |
2020/12/07 | 249 | 250 | 242 | 244 | 4,071,700 |
2020/12/04 | 243 | 246 | 241 | 245 | 4,019,600 |
2020/12/03 | 239 | 249 | 238 | 245 | 6,365,100 |
2020/12/02 | 237 | 247 | 237 | 242 | 8,674,500 |
2020/12/01 | 229 | 242 | 228 | 236 | 14,090,200 |
2020/11/30 | 234 | 235 | 216 | 218 | 7,754,800 |
2020/11/27 | 231 | 236 | 229 | 234 | 4,720,400 |
2020/11/26 | 233 | 234 | 228 | 232 | 4,599,100 |
2020/11/25 | 235 | 237 | 233 | 234 | 5,979,600 |
2020/11/24 | 233 | 235 | 229 | 230 | 5,199,200 |
2020/11/20 | 219 | 226 | 219 | 226 | 3,530,500 |
2020/11/19 | 225 | 228 | 221 | 223 | 4,100,700 |
2020/11/18 | 226 | 232 | 224 | 229 | 3,933,300 |
2020/11/17 | 237 | 237 | 231 | 232 | 4,503,500 |
2020/11/16 | 231 | 235 | 227 | 233 | 5,780,700 |
2020/11/13 | 223 | 226 | 220 | 221 | 5,271,000 |
2020/11/12 | 226 | 231 | 223 | 229 | 5,629,600 |
2020/11/11 | 235 | 240 | 228 | 232 | 6,957,700 |
2020/11/10 | 219 | 229 | 218 | 229 | 10,071,500 |
2020/11/09 | 212 | 214 | 208 | 211 | 4,754,400 |
2020/11/06 | 205 | 210 | 202 | 210 | 5,165,700 |
2020/11/05 | 209 | 209 | 199 | 201 | 7,948,000 |
2020/11/04 | 211 | 213 | 205 | 211 | 9,405,300 |
2020/11/02 | 196 | 204 | 196 | 204 | 5,575,600 |
2020/10/30 | 202 | 204 | 191 | 192 | 7,829,400 |
2020/10/29 | 195 | 201 | 191 | 198 | 4,747,000 |
2020/10/28 | 204 | 204 | 197 | 199 | 6,827,500 |
2020/10/27 | 208 | 209 | 206 | 208 | 3,096,800 |
2020/10/26 | 218 | 219 | 213 | 215 | 3,632,100 |
2020/10/23 | 211 | 215 | 208 | 214 | 4,952,500 |
2020/10/22 | 204 | 210 | 204 | 208 | 3,046,600 |
2020/10/21 | 203 | 208 | 203 | 208 | 3,697,400 |
2020/10/20 | 203 | 205 | 200 | 201 | 3,393,600 |
2020/10/19 | 200 | 204 | 200 | 204 | 2,729,500 |
2020/10/16 | 200 | 201 | 196 | 197 | 4,913,200 |
2020/10/15 | 202 | 203 | 200 | 201 | 2,418,700 |
2020/10/14 | 203 | 203 | 200 | 201 | 3,325,200 |
2020/10/13 | 205 | 207 | 202 | 206 | 2,965,900 |
2020/10/12 | 205 | 205 | 202 | 204 | 2,168,300 |
2020/10/09 | 212 | 213 | 203 | 206 | 5,940,800 |
2020/10/08 | 213 | 217 | 210 | 210 | 4,061,200 |
2020/10/07 | 210 | 213 | 206 | 211 | 4,003,600 |
2020/10/06 | 209 | 214 | 209 | 212 | 3,439,700 |
2020/10/05 | 203 | 208 | 203 | 208 | 4,312,500 |
2020/10/02 | 199 | 203 | 196 | 198 | 6,720,600 |
2020/09/30 | 201 | 205 | 197 | 197 | 7,105,000 |
2020/09/29 | 207 | 211 | 206 | 206 | 4,600,600 |
2020/09/28 | 203 | 207 | 199 | 207 | 5,514,800 |
2020/09/25 | 204 | 204 | 199 | 201 | 3,144,700 |
2020/09/24 | 206 | 207 | 199 | 199 | 6,432,900 |
2020/09/23 | 213 | 214 | 210 | 210 | 3,465,500 |
2020/09/18 | 221 | 222 | 214 | 217 | 10,234,800 |
2020/09/17 | 226 | 228 | 217 | 219 | 3,142,300 |
2020/09/16 | 226 | 227 | 223 | 225 | 3,019,200 |
2020/09/15 | 232 | 233 | 227 | 229 | 3,545,700 |
2020/09/14 | 230 | 237 | 230 | 234 | 3,786,500 |
2020/09/11 | 227 | 231 | 223 | 229 | 4,949,700 |
2020/09/10 | 222 | 229 | 221 | 228 | 4,910,700 |
2020/09/09 | 215 | 221 | 213 | 221 | 4,452,400 |
2020/09/08 | 214 | 221 | 214 | 220 | 5,262,200 |
2020/09/07 | 205 | 213 | 205 | 210 | 4,406,500 |
2020/09/04 | 201 | 206 | 200 | 205 | 2,695,800 |
2020/09/03 | 206 | 208 | 204 | 205 | 2,752,200 |
2020/09/02 | 204 | 205 | 200 | 202 | 1,935,700 |
2020/09/01 | 201 | 205 | 200 | 203 | 2,175,500 |
2020/08/31 | 205 | 210 | 204 | 204 | 3,029,100 |
2020/08/28 | 203 | 209 | 200 | 202 | 5,696,300 |
2020/08/27 | 203 | 204 | 199 | 199 | 2,620,300 |
2020/08/26 | 203 | 206 | 202 | 205 | 2,473,500 |
2020/08/25 | 202 | 205 | 202 | 204 | 4,675,400 |
2020/08/24 | 198 | 199 | 193 | 196 | 3,956,600 |
2020/08/21 | 202 | 205 | 199 | 199 | 2,069,100 |
2020/08/20 | 200 | 202 | 199 | 200 | 2,905,200 |
2020/08/19 | 200 | 202 | 197 | 202 | 2,370,200 |
2020/08/18 | 205 | 206 | 199 | 201 | 3,041,500 |
2020/08/17 | 206 | 208 | 204 | 207 | 3,045,800 |
2020/08/14 | 207 | 208 | 205 | 206 | 3,034,700 |
2020/08/13 | 213 | 215 | 207 | 207 | 4,900,500 |
2020/08/12 | 200 | 210 | 200 | 209 | 5,977,900 |
2020/08/11 | 194 | 202 | 194 | 200 | 8,536,100 |
2020/08/07 | 182 | 192 | 181 | 188 | 6,340,700 |
2020/08/06 | 185 | 188 | 183 | 186 | 4,677,800 |
2020/08/05 | 183 | 185 | 181 | 185 | 5,569,400 |
2020/08/04 | 180 | 187 | 179 | 187 | 7,088,400 |
2020/08/03 | 180 | 183 | 176 | 179 | 8,245,500 |
2020/07/31 | 191 | 191 | 181 | 182 | 5,055,100 |
2020/07/30 | 201 | 202 | 192 | 193 | 4,692,800 |
2020/07/29 | 206 | 207 | 198 | 199 | 5,344,700 |
2020/07/28 | 213 | 214 | 207 | 209 | 4,303,400 |
2020/07/27 | 210 | 215 | 207 | 213 | 3,306,300 |
2020/07/22 | 221 | 225 | 215 | 215 | 3,212,400 |
2020/07/21 | 222 | 222 | 217 | 220 | 3,719,800 |
2020/07/20 | 219 | 223 | 215 | 223 | 3,614,200 |
2020/07/17 | 222 | 224 | 218 | 219 | 3,048,800 |
2020/07/16 | 220 | 227 | 219 | 223 | 7,375,200 |
2020/07/15 | 214 | 221 | 214 | 217 | 6,279,100 |
2020/07/14 | 209 | 212 | 205 | 210 | 3,698,800 |
2020/07/13 | 205 | 212 | 204 | 211 | 4,668,500 |
2020/07/10 | 206 | 206 | 197 | 198 | 6,409,700 |
2020/07/09 | 212 | 213 | 207 | 207 | 4,102,200 |
2020/07/08 | 209 | 215 | 207 | 212 | 3,890,500 |
2020/07/07 | 220 | 221 | 211 | 212 | 4,888,300 |
2020/07/06 | 209 | 222 | 208 | 220 | 4,859,700 |
2020/07/03 | 212 | 214 | 206 | 209 | 3,420,300 |
2020/07/02 | 210 | 214 | 206 | 212 | 5,708,000 |
2020/07/01 | 215 | 218 | 210 | 211 | 4,033,200 |
2020/06/30 | 217 | 221 | 215 | 215 | 5,879,500 |
2020/06/29 | 213 | 216 | 210 | 211 | 5,015,000 |
2020/06/26 | 220 | 221 | 216 | 217 | 4,252,700 |
2020/06/25 | 220 | 220 | 213 | 215 | 6,857,800 |
2020/06/24 | 232 | 232 | 225 | 225 | 3,773,300 |
2020/06/23 | 231 | 232 | 225 | 229 | 5,743,300 |
2020/06/22 | 220 | 228 | 218 | 227 | 5,782,600 |
2020/06/19 | 230 | 230 | 221 | 221 | 7,902,600 |
2020/06/18 | 230 | 231 | 222 | 224 | 12,550,100 |
2020/06/17 | 242 | 244 | 234 | 238 | 7,075,300 |
2020/06/16 | 230 | 244 | 230 | 242 | 9,850,100 |
2020/06/15 | 232 | 236 | 224 | 224 | 8,556,000 |
2020/06/12 | 224 | 234 | 223 | 233 | 9,958,900 |
2020/06/11 | 243 | 247 | 237 | 237 | 7,271,600 |
2020/06/10 | 251 | 255 | 248 | 253 | 2,999,000 |
2020/06/09 | 261 | 262 | 251 | 255 | 5,820,800 |
2020/06/08 | 266 | 266 | 260 | 262 | 6,784,000 |
2020/06/05 | 246 | 252 | 242 | 252 | 5,461,100 |
2020/06/04 | 251 | 253 | 236 | 241 | 5,363,000 |
2020/06/03 | 243 | 247 | 239 | 243 | 8,173,700 |
2020/06/02 | 229 | 235 | 227 | 231 | 4,302,100 |
2020/06/01 | 222 | 227 | 219 | 224 | 5,229,300 |
2020/05/29 | 239 | 240 | 226 | 226 | 6,453,100 |
2020/05/28 | 246 | 251 | 237 | 245 | 11,557,900 |
2020/05/27 | 226 | 241 | 224 | 236 | 8,265,500 |
2020/05/26 | 211 | 224 | 209 | 222 | 7,350,100 |
2020/05/25 | 207 | 209 | 203 | 207 | 4,176,400 |
2020/05/22 | 210 | 210 | 199 | 200 | 4,658,900 |
2020/05/21 | 212 | 213 | 208 | 208 | 3,311,900 |
2020/05/20 | 209 | 210 | 206 | 209 | 3,748,800 |
2020/05/19 | 210 | 213 | 208 | 210 | 5,166,800 |
2020/05/18 | 204 | 205 | 197 | 200 | 2,624,100 |
2020/05/15 | 204 | 205 | 195 | 201 | 7,087,300 |
2020/05/14 | 203 | 204 | 197 | 199 | 4,882,100 |
2020/05/13 | 206 | 211 | 205 | 206 | 6,492,300 |
2020/05/12 | 214 | 216 | 210 | 212 | 3,643,700 |
2020/05/11 | 211 | 222 | 210 | 220 | 6,690,800 |
2020/05/08 | 200 | 206 | 198 | 205 | 4,600,200 |
2020/05/07 | 197 | 201 | 193 | 194 | 3,994,100 |
2020/05/01 | 204 | 204 | 198 | 202 | 6,309,100 |
2020/04/30 | 205 | 212 | 205 | 208 | 6,535,000 |
2020/04/28 | 200 | 201 | 195 | 198 | 3,693,400 |
2020/04/27 | 191 | 198 | 190 | 198 | 4,565,900 |
2020/04/24 | 189 | 192 | 186 | 190 | 5,062,300 |
2020/04/23 | 177 | 188 | 177 | 188 | 5,915,300 |
2020/04/22 | 177 | 179 | 174 | 175 | 4,881,200 |
2020/04/21 | 185 | 186 | 180 | 180 | 4,732,200 |
2020/04/20 | 184 | 192 | 184 | 190 | 3,052,900 |
2020/04/17 | 185 | 187 | 182 | 186 | 6,188,000 |
2020/04/16 | 178 | 182 | 176 | 181 | 4,872,300 |
2020/04/15 | 189 | 190 | 183 | 186 | 5,136,700 |
2020/04/14 | 182 | 192 | 180 | 191 | 6,441,800 |
2020/04/13 | 180 | 187 | 180 | 182 | 4,027,100 |
2020/04/10 | 184 | 185 | 178 | 185 | 5,145,600 |
2020/04/09 | 183 | 185 | 178 | 183 | 6,618,200 |
2020/04/08 | 181 | 183 | 174 | 181 | 7,190,500 |
2020/04/07 | 183 | 185 | 172 | 182 | 8,625,000 |
2020/04/06 | 165 | 180 | 162 | 177 | 8,824,000 |
2020/04/03 | 172 | 173 | 164 | 165 | 8,118,200 |
2020/04/02 | 179 | 180 | 169 | 169 | 7,968,700 |
2020/04/01 | 184 | 191 | 179 | 180 | 6,742,300 |
2020/03/31 | 195 | 202 | 188 | 189 | 7,149,900 |
2020/03/30 | 199 | 204 | 191 | 196 | 8,109,500 |
2020/03/27 | 216 | 218 | 203 | 210 | 7,627,600 |
2020/03/26 | 206 | 211 | 201 | 208 | 8,692,200 |
2020/03/25 | 214 | 214 | 200 | 211 | 8,184,800 |
2020/03/24 | 185 | 195 | 181 | 195 | 9,245,100 |
2020/03/23 | 185 | 190 | 176 | 179 | 11,922,200 |
2020/03/19 | 183 | 185 | 175 | 180 | 9,737,900 |
2020/03/18 | 177 | 185 | 175 | 178 | 11,098,900 |
2020/03/17 | 170 | 179 | 167 | 175 | 10,662,300 |
2020/03/16 | 187 | 188 | 177 | 177 | 7,229,400 |
2020/03/13 | 174 | 184 | 170 | 177 | 11,995,100 |
2020/03/12 | 197 | 202 | 191 | 193 | 13,842,800 |
2020/03/11 | 206 | 215 | 200 | 201 | 14,890,300 |
2020/03/10 | 205 | 213 | 197 | 207 | 8,074,800 |
2020/03/09 | 220 | 224 | 210 | 211 | 6,169,300 |
2020/03/06 | 245 | 246 | 233 | 235 | 7,098,300 |
2020/03/05 | 262 | 262 | 250 | 251 | 5,403,800 |
2020/03/04 | 250 | 257 | 250 | 255 | 3,887,200 |
2020/03/03 | 265 | 267 | 254 | 254 | 6,732,700 |
2020/03/02 | 255 | 263 | 252 | 258 | 7,404,700 |
2020/02/28 | 266 | 268 | 257 | 261 | 7,316,200 |
2020/02/27 | 276 | 277 | 271 | 273 | 5,552,100 |
2020/02/26 | 278 | 282 | 274 | 281 | 5,051,300 |
2020/02/25 | 276 | 285 | 274 | 281 | 4,624,300 |
2020/02/21 | 291 | 296 | 290 | 291 | 3,506,500 |
2020/02/20 | 298 | 299 | 292 | 294 | 4,614,900 |
2020/02/19 | 294 | 296 | 290 | 293 | 2,400,700 |
2020/02/18 | 300 | 300 | 292 | 294 | 2,474,200 |
2020/02/17 | 297 | 300 | 292 | 299 | 2,417,700 |
2020/02/14 | 298 | 301 | 296 | 299 | 3,580,600 |
2020/02/13 | 303 | 304 | 300 | 300 | 2,636,400 |
2020/02/12 | 302 | 305 | 299 | 302 | 3,744,900 |
2020/02/10 | 296 | 301 | 294 | 297 | 2,464,200 |
2020/02/07 | 302 | 302 | 298 | 299 | 2,567,900 |
2020/02/06 | 301 | 306 | 299 | 302 | 5,056,600 |
2020/02/05 | 292 | 295 | 287 | 293 | 5,363,900 |
2020/02/04 | 285 | 290 | 285 | 287 | 4,931,900 |
2020/02/03 | 286 | 289 | 284 | 287 | 5,176,300 |
2020/01/31 | 297 | 298 | 291 | 297 | 9,019,700 |
2020/01/30 | 310 | 312 | 301 | 303 | 4,705,300 |
2020/01/29 | 313 | 314 | 309 | 312 | 3,403,400 |
2020/01/28 | 310 | 314 | 307 | 313 | 4,434,700 |
2020/01/27 | 320 | 325 | 315 | 315 | 5,961,000 |
2020/01/24 | 336 | 336 | 330 | 333 | 2,529,100 |
2020/01/23 | 336 | 339 | 334 | 334 | 2,032,700 |
2020/01/22 | 337 | 343 | 336 | 342 | 2,535,700 |
2020/01/21 | 349 | 350 | 341 | 341 | 2,008,700 |
2020/01/20 | 346 | 350 | 346 | 348 | 1,664,200 |
2020/01/17 | 340 | 347 | 338 | 346 | 3,795,400 |
2020/01/16 | 340 | 341 | 334 | 335 | 3,261,000 |
2020/01/15 | 343 | 346 | 340 | 343 | 3,027,900 |
2020/01/14 | 344 | 347 | 339 | 343 | 3,321,300 |
2020/01/10 | 343 | 344 | 339 | 342 | 3,106,000 |
2020/01/09 | 343 | 344 | 339 | 339 | 2,832,400 |
2020/01/08 | 331 | 337 | 330 | 336 | 4,423,700 |
2020/01/07 | 337 | 344 | 336 | 341 | 2,394,000 |
2020/01/06 | 331 | 340 | 330 | 337 | 3,794,400 |