6472 NTN(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 219.1 | 221.7 | 211.6 | 216 | 6,855,500 | 216 |
| 2025-04-03 | 231 | 234.1 | 225.5 | 226.9 | 5,848,400 | 226.90 |
| 2025-04-02 | 242.1 | 242.4 | 237.4 | 239 | 3,659,800 | 239 |
| 2025-04-01 | 244 | 245.2 | 239.3 | 239.7 | 4,021,800 | 239.70 |
| 2025-03-31 | 243.8 | 245.1 | 240.6 | 242.6 | 4,048,600 | 242.60 |
| 2025-03-28 | 252.5 | 254 | 247.6 | 248.6 | 3,351,600 | 248.60 |
| 2025-03-27 | 258.5 | 260.5 | 257.8 | 259.9 | 2,853,100 | 259.90 |
| 2025-03-26 | 260 | 261.5 | 257.6 | 260.4 | 2,909,900 | 260.40 |
| 2025-03-25 | 260 | 261.5 | 256.5 | 258.3 | 3,611,500 | 258.30 |
| 2025-03-24 | 256 | 259.6 | 253.5 | 258.9 | 3,883,900 | 258.90 |
| 2025-03-21 | 255.9 | 257.5 | 254.7 | 256.1 | 3,760,300 | 256.10 |
| 2025-03-19 | 260 | 261.9 | 257.9 | 258.6 | 3,569,100 | 258.60 |
| 2025-03-18 | 255.8 | 259 | 255.1 | 258.4 | 2,983,600 | 258.40 |
| 2025-03-17 | 252 | 255.9 | 251.4 | 255.3 | 2,352,200 | 255.30 |
| 2025-03-14 | 245.7 | 250.2 | 245.7 | 249.3 | 3,113,400 | 249.30 |
| 2025-03-13 | 249.9 | 252.1 | 247.6 | 248.2 | 3,447,000 | 248.20 |
| 2025-03-12 | 250.1 | 251.6 | 249.1 | 251 | 3,057,300 | 251 |
| 2025-03-11 | 248 | 255.7 | 248 | 252.5 | 6,342,600 | 252.50 |
| 2025-03-10 | 248 | 249.2 | 247 | 248.3 | 2,327,900 | 248.30 |
| 2025-03-07 | 245.1 | 247.3 | 243.4 | 247 | 2,852,400 | 247 |
| 2025-03-06 | 240 | 248.6 | 239.6 | 248.5 | 6,208,600 | 248.50 |
| 2025-03-05 | 235.6 | 238.5 | 235.4 | 238.2 | 4,059,200 | 238.20 |
| 2025-03-04 | 236 | 237.5 | 233.6 | 234.9 | 4,128,800 | 234.90 |
| 2025-03-03 | 238.5 | 239.6 | 236.4 | 237.9 | 2,043,900 | 237.90 |
| 2025-02-28 | 240 | 240.8 | 236.9 | 237.2 | 3,315,200 | 237.20 |
| 2025-02-27 | 236 | 241.5 | 235.9 | 241.5 | 4,309,900 | 241.50 |
| 2025-02-26 | 238.1 | 238.1 | 234.7 | 235.1 | 4,079,900 | 235.10 |
| 2025-02-25 | 237.3 | 240 | 237.1 | 237.4 | 2,892,800 | 237.40 |
| 2025-02-21 | 237 | 239.2 | 235.1 | 239.2 | 3,999,400 | 239.20 |
| 2025-02-20 | 239.9 | 240.5 | 237.2 | 238 | 3,168,000 | 238 |
| 2025-02-19 | 240 | 243.4 | 239.7 | 240.6 | 3,455,100 | 240.60 |
| 2025-02-18 | 239.6 | 240.6 | 236.2 | 238.7 | 3,060,200 | 238.70 |
| 2025-02-17 | 240.1 | 241.9 | 239 | 239 | 3,914,100 | 239 |
| 2025-02-14 | 243.6 | 244.4 | 239.8 | 241.5 | 3,556,900 | 241.50 |
| 2025-02-13 | 243 | 245 | 241.5 | 243.6 | 3,197,600 | 243.60 |
| 2025-02-12 | 242.9 | 244.5 | 239.6 | 241.3 | 3,734,500 | 241.30 |
| 2025-02-10 | 243.4 | 244.6 | 240 | 240 | 3,578,200 | 240 |
| 2025-02-07 | 246.1 | 247.5 | 242 | 244.1 | 3,685,600 | 244.10 |
| 2025-02-06 | 250.5 | 251.3 | 246.2 | 246.2 | 3,957,500 | 246.20 |
| 2025-02-05 | 242 | 247.7 | 238.3 | 246.7 | 6,843,700 | 246.70 |
| 2025-02-04 | 246.5 | 247.5 | 244.7 | 245.1 | 3,555,400 | 245.10 |
| 2025-02-03 | 246.6 | 247.2 | 242 | 243.2 | 5,229,400 | 243.20 |
| 2025-01-31 | 246.3 | 249.5 | 245.3 | 249.5 | 3,248,800 | 249.50 |
| 2025-01-30 | 247.2 | 248.7 | 246.2 | 248.5 | 2,830,000 | 248.50 |
| 2025-01-29 | 249.8 | 250.5 | 247.3 | 248 | 2,369,300 | 248 |
| 2025-01-28 | 249 | 251.9 | 248.8 | 250.4 | 2,847,500 | 250.40 |
| 2025-01-27 | 247.5 | 251.2 | 247.5 | 250.2 | 3,195,500 | 250.20 |
| 2025-01-24 | 249 | 250.9 | 245.1 | 245.1 | 5,112,300 | 245.10 |
| 2025-01-23 | 249.4 | 249.8 | 247.2 | 248.7 | 2,817,500 | 248.70 |
| 2025-01-22 | 248.5 | 251.8 | 247.7 | 250.7 | 3,207,600 | 250.70 |
| 2025-01-21 | 251 | 251.9 | 247.6 | 248.7 | 2,636,000 | 248.70 |
| 2025-01-20 | 245.4 | 249.9 | 244.9 | 249.9 | 2,677,700 | 249.90 |
| 2025-01-17 | 242 | 245 | 241.1 | 244.2 | 2,165,200 | 244.20 |
| 2025-01-16 | 244 | 244.4 | 241.8 | 242.2 | 2,855,600 | 242.20 |
| 2025-01-15 | 243.9 | 245.5 | 242.1 | 243.5 | 3,139,300 | 243.50 |
| 2025-01-14 | 244.1 | 245.2 | 239.2 | 242 | 4,125,600 | 242 |
| 2025-01-10 | 244.3 | 245.7 | 242.8 | 243.7 | 2,282,000 | 243.70 |
| 2025-01-09 | 247 | 247.2 | 241.5 | 243.9 | 4,567,000 | 243.90 |
| 2025-01-08 | 250 | 251.1 | 248.6 | 249.8 | 2,416,000 | 249.80 |
| 2025-01-07 | 250.5 | 251.4 | 248.8 | 249.3 | 3,038,900 | 249.30 |
| 2025-01-06 | 254.7 | 254.7 | 249.7 | 249.8 | 3,119,700 | 249.80 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-03-15]1株→1.05株 [1983-03-15]1株→1.05株