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 |
---|---|---|---|---|---|
2021/12/30 | 238 | 242 | 237 | 240 | 3,292,900 |
2021/12/29 | 238 | 242 | 238 | 240 | 3,340,300 |
2021/12/28 | 238 | 240 | 236 | 236 | 3,765,100 |
2021/12/27 | 235 | 238 | 234 | 235 | 3,267,600 |
2021/12/24 | 233 | 237 | 232 | 237 | 4,936,100 |
2021/12/23 | 230 | 232 | 230 | 231 | 3,831,400 |
2021/12/22 | 227 | 230 | 226 | 227 | 2,000,500 |
2021/12/21 | 227 | 228 | 224 | 227 | 4,601,400 |
2021/12/20 | 230 | 231 | 221 | 223 | 5,967,400 |
2021/12/17 | 233 | 236 | 232 | 234 | 6,148,200 |
2021/12/16 | 236 | 237 | 232 | 234 | 3,397,100 |
2021/12/15 | 228 | 234 | 228 | 232 | 4,248,800 |
2021/12/14 | 228 | 231 | 226 | 230 | 4,517,600 |
2021/12/13 | 228 | 233 | 227 | 233 | 5,240,300 |
2021/12/10 | 228 | 232 | 227 | 227 | 3,255,500 |
2021/12/09 | 229 | 232 | 227 | 228 | 3,751,800 |
2021/12/08 | 233 | 235 | 229 | 231 | 4,594,200 |
2021/12/07 | 230 | 231 | 225 | 230 | 4,410,000 |
2021/12/06 | 226 | 229 | 224 | 226 | 3,492,100 |
2021/12/03 | 220 | 226 | 219 | 225 | 5,504,000 |
2021/12/02 | 211 | 219 | 210 | 218 | 5,692,100 |
2021/12/01 | 208 | 216 | 208 | 215 | 7,352,700 |
2021/11/30 | 217 | 219 | 209 | 210 | 9,598,100 |
2021/11/29 | 217 | 219 | 212 | 213 | 9,532,000 |
2021/11/26 | 230 | 230 | 222 | 224 | 7,871,100 |
2021/11/25 | 230 | 234 | 229 | 231 | 2,434,300 |
2021/11/24 | 234 | 236 | 230 | 232 | 4,031,200 |
2021/11/22 | 231 | 232 | 226 | 231 | 4,039,900 |
2021/11/19 | 231 | 235 | 230 | 235 | 2,771,300 |
2021/11/18 | 230 | 234 | 229 | 233 | 3,725,500 |
2021/11/17 | 233 | 234 | 230 | 230 | 3,319,900 |
2021/11/16 | 231 | 238 | 231 | 234 | 4,019,900 |
2021/11/15 | 232 | 233 | 228 | 232 | 4,731,200 |
2021/11/12 | 230 | 235 | 229 | 230 | 3,836,000 |
2021/11/11 | 227 | 231 | 227 | 229 | 4,084,900 |
2021/11/10 | 231 | 231 | 227 | 227 | 4,749,100 |
2021/11/09 | 237 | 239 | 230 | 232 | 6,685,900 |
2021/11/08 | 238 | 240 | 235 | 236 | 3,873,300 |
2021/11/05 | 236 | 237 | 232 | 235 | 5,775,200 |
2021/11/04 | 239 | 242 | 236 | 242 | 4,815,700 |
2021/11/02 | 248 | 248 | 235 | 235 | 11,087,400 |
2021/11/01 | 240 | 248 | 239 | 247 | 6,844,800 |
2021/10/29 | 252 | 252 | 244 | 246 | 5,864,600 |
2021/10/28 | 250 | 251 | 245 | 248 | 10,076,400 |
2021/10/27 | 265 | 266 | 253 | 254 | 7,432,400 |
2021/10/26 | 266 | 269 | 263 | 268 | 3,409,500 |
2021/10/25 | 263 | 267 | 262 | 263 | 3,581,200 |
2021/10/22 | 260 | 266 | 258 | 265 | 4,837,000 |
2021/10/21 | 267 | 269 | 263 | 265 | 6,250,000 |
2021/10/20 | 267 | 269 | 264 | 264 | 4,092,100 |
2021/10/19 | 265 | 266 | 262 | 265 | 4,368,500 |
2021/10/18 | 266 | 272 | 266 | 267 | 4,853,200 |
2021/10/15 | 260 | 265 | 260 | 265 | 4,971,400 |
2021/10/14 | 256 | 258 | 252 | 257 | 3,755,200 |
2021/10/13 | 258 | 262 | 255 | 258 | 6,615,000 |
2021/10/12 | 255 | 259 | 254 | 256 | 4,686,500 |
2021/10/11 | 254 | 258 | 254 | 256 | 4,019,900 |
2021/10/08 | 250 | 256 | 249 | 253 | 9,524,000 |
2021/10/07 | 248 | 251 | 244 | 247 | 8,760,900 |
2021/10/06 | 250 | 256 | 244 | 248 | 10,210,400 |
2021/10/05 | 246 | 250 | 244 | 249 | 6,456,700 |
2021/10/04 | 254 | 254 | 248 | 249 | 6,892,700 |
2021/10/01 | 250 | 252 | 245 | 247 | 6,253,400 |
2021/09/30 | 257 | 259 | 252 | 253 | 6,462,300 |
2021/09/29 | 254 | 257 | 252 | 256 | 7,331,200 |
2021/09/28 | 254 | 259 | 253 | 258 | 5,172,900 |
2021/09/27 | 255 | 257 | 251 | 253 | 5,471,700 |
2021/09/24 | 253 | 254 | 249 | 253 | 4,555,600 |
2021/09/22 | 248 | 249 | 243 | 245 | 6,500,700 |
2021/09/21 | 248 | 253 | 246 | 250 | 4,620,900 |
2021/09/17 | 260 | 262 | 254 | 258 | 7,032,500 |
2021/09/16 | 262 | 263 | 258 | 262 | 5,762,500 |
2021/09/15 | 263 | 266 | 256 | 259 | 6,181,000 |
2021/09/14 | 263 | 270 | 263 | 267 | 7,436,200 |
2021/09/13 | 258 | 260 | 256 | 260 | 5,123,400 |
2021/09/10 | 257 | 261 | 256 | 258 | 4,834,300 |
2021/09/09 | 258 | 260 | 254 | 257 | 5,752,700 |
2021/09/08 | 256 | 262 | 254 | 262 | 4,941,300 |
2021/09/07 | 257 | 258 | 254 | 256 | 5,038,300 |
2021/09/06 | 256 | 256 | 251 | 254 | 6,497,600 |
2021/09/03 | 241 | 254 | 240 | 253 | 7,989,000 |
2021/09/02 | 252 | 253 | 248 | 248 | 5,766,600 |
2021/09/01 | 254 | 257 | 253 | 256 | 4,462,100 |
2021/08/31 | 248 | 254 | 246 | 252 | 5,121,600 |
2021/08/30 | 250 | 253 | 249 | 250 | 3,640,700 |
2021/08/27 | 246 | 248 | 244 | 248 | 3,521,800 |
2021/08/26 | 252 | 253 | 246 | 248 | 4,116,500 |
2021/08/25 | 251 | 256 | 247 | 247 | 6,034,500 |
2021/08/24 | 244 | 250 | 244 | 246 | 2,963,300 |
2021/08/23 | 242 | 247 | 242 | 246 | 5,082,000 |
2021/08/20 | 245 | 246 | 239 | 240 | 8,089,700 |
2021/08/19 | 253 | 256 | 247 | 247 | 6,336,600 |
2021/08/18 | 256 | 260 | 255 | 258 | 4,518,100 |
2021/08/17 | 263 | 265 | 257 | 257 | 4,131,100 |
2021/08/16 | 268 | 268 | 259 | 261 | 8,023,800 |
2021/08/13 | 275 | 276 | 269 | 271 | 4,776,000 |
2021/08/12 | 279 | 283 | 276 | 277 | 3,827,300 |
2021/08/11 | 274 | 277 | 271 | 275 | 4,126,400 |
2021/08/10 | 269 | 275 | 267 | 269 | 4,838,500 |
2021/08/06 | 265 | 274 | 263 | 272 | 3,960,200 |
2021/08/05 | 268 | 270 | 264 | 265 | 4,581,700 |
2021/08/04 | 275 | 276 | 271 | 271 | 4,242,700 |
2021/08/03 | 277 | 280 | 275 | 278 | 4,071,300 |
2021/08/02 | 287 | 288 | 272 | 278 | 9,385,600 |
2021/07/30 | 291 | 291 | 277 | 279 | 8,693,800 |
2021/07/29 | 294 | 296 | 291 | 294 | 4,637,600 |
2021/07/28 | 288 | 295 | 288 | 292 | 4,684,600 |
2021/07/27 | 293 | 297 | 291 | 295 | 3,963,500 |
2021/07/26 | 289 | 293 | 288 | 291 | 3,641,200 |
2021/07/21 | 284 | 287 | 282 | 284 | 5,432,400 |
2021/07/20 | 277 | 283 | 275 | 278 | 5,643,300 |
2021/07/19 | 288 | 289 | 281 | 284 | 4,195,100 |
2021/07/16 | 291 | 295 | 290 | 294 | 4,096,600 |
2021/07/15 | 296 | 296 | 288 | 291 | 4,507,600 |
2021/07/14 | 293 | 298 | 290 | 295 | 3,532,200 |
2021/07/13 | 290 | 296 | 290 | 295 | 2,722,400 |
2021/07/12 | 290 | 295 | 288 | 292 | 5,236,200 |
2021/07/09 | 273 | 283 | 272 | 282 | 6,668,500 |
2021/07/08 | 280 | 283 | 278 | 279 | 3,339,500 |
2021/07/07 | 282 | 286 | 279 | 282 | 4,630,900 |
2021/07/06 | 288 | 291 | 288 | 290 | 1,748,400 |
2021/07/05 | 289 | 290 | 287 | 288 | 2,195,000 |
2021/07/02 | 288 | 293 | 288 | 292 | 3,405,000 |
2021/07/01 | 293 | 294 | 286 | 287 | 3,462,000 |
2021/06/30 | 293 | 297 | 287 | 290 | 4,632,000 |
2021/06/29 | 294 | 295 | 291 | 293 | 4,434,800 |
2021/06/28 | 300 | 302 | 299 | 300 | 2,520,200 |
2021/06/25 | 299 | 299 | 292 | 298 | 3,346,000 |
2021/06/24 | 294 | 296 | 288 | 292 | 4,363,500 |
2021/06/23 | 297 | 298 | 292 | 294 | 2,704,800 |
2021/06/22 | 296 | 300 | 292 | 297 | 5,105,300 |
2021/06/21 | 287 | 289 | 282 | 285 | 7,035,800 |
2021/06/18 | 302 | 302 | 298 | 298 | 4,924,900 |
2021/06/17 | 308 | 308 | 303 | 305 | 4,309,600 |
2021/06/16 | 308 | 314 | 307 | 310 | 2,530,200 |
2021/06/15 | 307 | 311 | 305 | 309 | 3,925,300 |
2021/06/14 | 312 | 312 | 305 | 307 | 2,923,600 |
2021/06/11 | 317 | 318 | 308 | 310 | 4,823,400 |
2021/06/10 | 313 | 319 | 312 | 318 | 3,573,500 |
2021/06/09 | 315 | 323 | 314 | 316 | 4,441,900 |
2021/06/08 | 315 | 318 | 312 | 315 | 3,892,000 |
2021/06/07 | 321 | 323 | 314 | 318 | 4,635,300 |
2021/06/04 | 311 | 320 | 310 | 319 | 5,127,600 |
2021/06/03 | 316 | 320 | 315 | 317 | 3,335,200 |
2021/06/02 | 311 | 321 | 311 | 317 | 6,201,800 |
2021/06/01 | 308 | 312 | 305 | 310 | 5,025,000 |
2021/05/31 | 316 | 317 | 305 | 307 | 9,661,800 |
2021/05/28 | 320 | 325 | 320 | 323 | 5,796,800 |
2021/05/27 | 319 | 321 | 313 | 313 | 4,248,000 |
2021/05/26 | 320 | 324 | 318 | 321 | 3,477,100 |
2021/05/25 | 321 | 326 | 316 | 321 | 3,241,200 |
2021/05/24 | 317 | 323 | 317 | 317 | 3,301,500 |
2021/05/21 | 316 | 319 | 313 | 316 | 3,710,700 |
2021/05/20 | 310 | 318 | 307 | 316 | 5,423,200 |
2021/05/19 | 317 | 322 | 315 | 316 | 4,169,800 |
2021/05/18 | 312 | 326 | 312 | 324 | 4,117,600 |
2021/05/17 | 330 | 332 | 310 | 311 | 7,521,400 |
2021/05/14 | 331 | 333 | 322 | 324 | 4,399,200 |
2021/05/13 | 324 | 335 | 323 | 324 | 4,479,500 |
2021/05/12 | 339 | 339 | 322 | 331 | 6,134,200 |
2021/05/11 | 340 | 347 | 333 | 336 | 4,215,300 |
2021/05/10 | 337 | 347 | 337 | 344 | 5,270,500 |
2021/05/07 | 327 | 336 | 326 | 334 | 4,969,200 |
2021/05/06 | 313 | 329 | 312 | 326 | 5,795,800 |
2021/04/30 | 317 | 319 | 310 | 310 | 5,396,600 |
2021/04/28 | 320 | 320 | 315 | 316 | 4,034,800 |
2021/04/27 | 319 | 324 | 315 | 319 | 3,126,100 |
2021/04/26 | 322 | 325 | 315 | 317 | 4,318,100 |
2021/04/23 | 319 | 323 | 317 | 319 | 3,073,600 |
2021/04/22 | 328 | 329 | 323 | 327 | 3,505,900 |
2021/04/21 | 323 | 325 | 315 | 321 | 5,476,800 |
2021/04/20 | 342 | 343 | 331 | 334 | 5,867,300 |
2021/04/19 | 346 | 348 | 343 | 346 | 4,071,400 |
2021/04/16 | 346 | 348 | 340 | 346 | 4,583,700 |
2021/04/15 | 344 | 350 | 342 | 343 | 4,563,400 |
2021/04/14 | 342 | 343 | 338 | 343 | 5,868,100 |
2021/04/13 | 343 | 355 | 342 | 347 | 8,800,500 |
2021/04/12 | 340 | 342 | 336 | 338 | 3,003,500 |
2021/04/09 | 339 | 340 | 335 | 338 | 3,353,700 |
2021/04/08 | 336 | 337 | 331 | 336 | 3,723,100 |
2021/04/07 | 333 | 342 | 331 | 341 | 4,978,200 |
2021/04/06 | 341 | 341 | 331 | 333 | 3,994,400 |
2021/04/05 | 338 | 341 | 334 | 339 | 3,688,900 |
2021/04/02 | 334 | 339 | 332 | 335 | 4,449,400 |
2021/04/01 | 340 | 341 | 327 | 329 | 6,225,700 |
2021/03/31 | 341 | 346 | 337 | 341 | 4,964,900 |
2021/03/30 | 337 | 346 | 336 | 344 | 5,037,700 |
2021/03/29 | 346 | 348 | 332 | 337 | 7,144,500 |
2021/03/26 | 340 | 344 | 335 | 338 | 4,173,800 |
2021/03/25 | 323 | 337 | 322 | 332 | 5,115,500 |
2021/03/24 | 330 | 334 | 320 | 324 | 7,190,700 |
2021/03/23 | 352 | 354 | 337 | 338 | 6,194,000 |
2021/03/22 | 347 | 353 | 344 | 348 | 5,538,100 |
2021/03/19 | 343 | 349 | 341 | 349 | 5,650,900 |
2021/03/18 | 343 | 348 | 342 | 347 | 4,554,600 |
2021/03/17 | 336 | 339 | 333 | 338 | 4,518,600 |
2021/03/16 | 344 | 345 | 337 | 340 | 4,423,200 |
2021/03/15 | 340 | 349 | 340 | 344 | 5,145,600 |
2021/03/12 | 333 | 338 | 329 | 338 | 5,688,500 |
2021/03/11 | 335 | 342 | 330 | 332 | 5,018,100 |
2021/03/10 | 326 | 336 | 325 | 335 | 5,302,000 |
2021/03/09 | 337 | 339 | 323 | 329 | 6,159,200 |
2021/03/08 | 332 | 343 | 328 | 330 | 8,938,300 |
2021/03/05 | 322 | 327 | 316 | 327 | 4,742,700 |
2021/03/04 | 322 | 327 | 314 | 320 | 6,004,700 |
2021/03/03 | 313 | 329 | 310 | 327 | 7,927,200 |
2021/03/02 | 318 | 318 | 306 | 311 | 5,414,500 |
2021/03/01 | 313 | 316 | 308 | 315 | 4,117,600 |
2021/02/26 | 317 | 320 | 309 | 310 | 8,103,600 |
2021/02/25 | 322 | 329 | 315 | 324 | 6,254,500 |
2021/02/24 | 318 | 324 | 312 | 314 | 5,120,800 |
2021/02/22 | 317 | 324 | 312 | 315 | 5,783,900 |
2021/02/19 | 313 | 320 | 302 | 306 | 6,071,600 |
2021/02/18 | 330 | 335 | 310 | 311 | 8,180,800 |
2021/02/17 | 308 | 328 | 307 | 326 | 10,263,900 |
2021/02/16 | 309 | 310 | 302 | 306 | 5,008,000 |
2021/02/15 | 310 | 311 | 302 | 307 | 3,113,200 |
2021/02/12 | 307 | 308 | 300 | 307 | 4,652,700 |
2021/02/10 | 298 | 310 | 297 | 307 | 5,857,700 |
2021/02/09 | 310 | 312 | 296 | 301 | 6,096,700 |
2021/02/08 | 307 | 310 | 304 | 310 | 5,744,000 |
2021/02/05 | 304 | 309 | 297 | 304 | 6,302,700 |
2021/02/04 | 305 | 309 | 297 | 299 | 6,275,700 |
2021/02/03 | 305 | 315 | 304 | 308 | 6,833,300 |
2021/02/02 | 290 | 310 | 290 | 303 | 9,049,000 |
2021/02/01 | 270 | 295 | 269 | 291 | 7,883,500 |
2021/01/29 | 296 | 296 | 274 | 276 | 11,380,100 |
2021/01/28 | 271 | 289 | 269 | 288 | 8,182,500 |
2021/01/27 | 271 | 280 | 269 | 277 | 3,965,500 |
2021/01/26 | 276 | 277 | 268 | 272 | 3,675,700 |
2021/01/25 | 268 | 277 | 266 | 275 | 4,318,500 |
2021/01/22 | 271 | 271 | 264 | 266 | 4,727,500 |
2021/01/21 | 279 | 284 | 272 | 273 | 5,169,700 |
2021/01/20 | 276 | 278 | 272 | 277 | 5,199,300 |
2021/01/19 | 266 | 276 | 265 | 275 | 5,790,400 |
2021/01/18 | 264 | 266 | 259 | 265 | 5,557,600 |
2021/01/15 | 273 | 274 | 268 | 269 | 4,801,700 |
2021/01/14 | 267 | 274 | 267 | 270 | 6,274,500 |
2021/01/13 | 265 | 269 | 263 | 268 | 2,996,900 |
2021/01/12 | 265 | 270 | 263 | 266 | 4,253,300 |
2021/01/08 | 263 | 264 | 258 | 263 | 4,767,200 |
2021/01/07 | 263 | 266 | 261 | 264 | 6,182,300 |
2021/01/06 | 254 | 259 | 253 | 256 | 4,093,400 |
2021/01/05 | 259 | 262 | 255 | 258 | 4,584,200 |
2021/01/04 | 265 | 265 | 254 | 259 | 5,854,700 |