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
2026/06/26 422 422 396 405 3,523,000
2026/06/25 435 437 418 421 3,016,200
2026/06/24 437 442 431 433 2,909,100
2026/06/23 447 456 437 437 3,731,500
2026/06/22 438 449 437 443 3,921,100
2026/06/19 443 449 435 439 3,093,200
2026/06/18 438 446 435 440 2,429,700
2026/06/17 446 455 436 440 2,883,500
2026/06/16 436 446 432 443 2,799,000
2026/06/15 420 437 418 436 4,258,000
2026/06/12 421 424 410 412 4,659,800
2026/06/11 405 416 394 413 4,732,800
2026/06/10 430 432 411 413 6,015,800
2026/06/09 438 443 425 432 4,642,900
2026/06/08 427 435 423 430 4,268,600
2026/06/05 430 435 420 435 2,921,100
2026/06/04 435 435 428 429 1,973,400
2026/06/03 435 440 427 437 2,830,900
2026/06/02 433 437 421 424 3,221,600
2026/06/01 450 451 435 441 4,395,500
2026/05/29 455 462 452 453 5,968,200
2026/05/28 443 448 437 448 4,401,300
2026/05/27 438 455 435 441 4,356,500
2026/05/26 426 441 421 434 5,361,100
2026/05/25 410 424 408 422 3,780,300
2026/05/22 396 408 393 402 3,438,100
2026/05/21 398 401 389 391 6,292,300
2026/05/20 389 402 385 387 7,679,600
2026/05/19 395 402 386 386 7,153,700
2026/05/18 420 422 392 396 7,529,400
2026/05/15 432 448 407 411 13,443,900
2026/05/14 471 481 448 456 11,269,900
2026/05/13 475 487 453 479 23,830,300
2026/05/12 425 442 424 435 6,091,100
2026/05/11 416 422 413 422 3,587,100
2026/05/08 410 421 398 416 4,776,600
2026/05/07 401 410 382 408 7,038,000
2026/05/01 380 403 376 399 6,691,800
2026/04/30 344 392 343 382 12,615,200
2026/04/28 349 353 344 351 2,805,700
2026/04/27 337 345 335 344 3,075,900
2026/04/24 346 349 335 337 4,804,300
2026/04/23 348 349 339 346 5,418,000
2026/04/22 359 362 350 353 3,734,300
2026/04/21 361 369 359 362 4,403,700
2026/04/20 354 359 352 357 2,389,300
2026/04/17 352 353 349 350 2,084,500
2026/04/16 348 353 347 352 2,089,800
2026/04/15 349 350 346 346 2,038,400
2026/04/14 346 348 343 344 2,472,300
2026/04/13 344 347 340 344 2,577,600
2026/04/10 348 350 345 346 2,932,500
2026/04/09 351 353 345 345 3,416,000
2026/04/08 347 349 342 347 3,508,600
2026/04/07 329 332 329 331 2,552,400
2026/04/06 330 332 328 329 1,957,600
2026/04/03 331 335 329 329 2,704,000
2026/03/27 335 342 334 337 3,319,800
2026/03/26 341 342 333 339 2,735,000
2026/03/25 338 339 336 338 2,166,300
2026/03/24 325 328 322 328 2,398,300
2026/03/23 322 322 314 317 3,161,100
2026/03/19 341 344 334 334 5,882,600
2026/03/18 338 348 337 347 2,901,800
2026/03/17 335 338 331 333 2,103,800
2026/03/16 329 333 326 331 2,446,700
2026/03/13 335 339 331 334 3,361,800
2026/03/12 350 350 340 342 4,169,000
2026/03/11 360 366 355 355 2,754,300
2026/03/10 359 361 351 357 4,296,100
2026/03/09 352 353 338 346 4,660,700
2026/03/06 369 374 365 372 2,392,100
2026/03/05 377 385 372 377 3,942,300
2026/03/04 376 382 359 366 4,305,100
2026/03/03 414 416 391 391 3,121,700
2026/03/02 411 416 403 414 2,996,400
2026/02/27 409 424 408 423 2,846,700
2026/02/26 415 418 408 409 2,144,700
2026/02/25 419 419 408 413 1,852,900
2026/02/24 416 417 409 413 1,959,400
2026/02/20 424 424 409 412 1,769,700
2026/02/19 419 426 416 424 2,111,400
2026/02/18 420 421 416 417 1,652,000
2026/02/17 418 419 411 417 2,404,400
2026/02/16 421 423 416 418 2,895,400
2026/02/13 413 416 410 413 3,383,300
2026/02/12 413 417 407 411 3,306,300
2026/02/10 414 423 414 418 3,605,800
2026/02/09 425 428 412 412 6,170,600
2026/02/06 394 406 394 405 5,944,000
2026/02/05 385 394 381 388 5,640,600
2026/02/04 364 385 361 382 6,421,800
2026/02/03 371 376 368 371 3,029,600
2026/02/02 377 378 364 366 3,625,800
2026/01/30 368 369 363 369 2,541,200
2026/01/29 360 366 357 364 7,548,700
2026/01/28 365 371 361 361 2,719,300
2026/01/27 366 373 365 371 2,412,600
2026/01/26 371 374 369 371 3,146,100
2026/01/23 384 385 382 383 1,746,000
2026/01/22 383 384 380 383 2,422,700
2026/01/21 373 381 373 377 2,497,000
2026/01/20 383 385 378 381 2,395,800
2026/01/19 384 384 376 383 3,071,600
2026/01/16 383 387 380 386 2,697,400
2026/01/15 378 384 377 383 3,174,800
2026/01/14 377 381 375 381 3,545,200
2026/01/13 376 379 372 372 4,443,300
2026/01/09 369 373 367 371 2,713,300
2026/01/08 369 373 366 367 3,451,200
2026/01/07 366 374 364 374 3,091,200
2026/01/06 372 374 366 366 3,194,000
2026/01/05 372 377 369 372 3,211,400

このページの先頭へ