6472 NTN(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 254.2 | 255.7 | 253.7 | 254.6 | 6,530,000 | 254.60 |
| 2024-10-29 | 255 | 255.6 | 253.3 | 254.1 | 2,931,600 | 254.10 |
| 2024-10-28 | 246.8 | 253.7 | 246.2 | 253.5 | 3,371,800 | 253.50 |
| 2024-10-25 | 248.8 | 249.7 | 247.3 | 248.1 | 2,249,000 | 248.10 |
| 2024-10-24 | 248.1 | 249.8 | 245.7 | 248.8 | 2,402,400 | 248.80 |
| 2024-10-23 | 250 | 252.6 | 249.6 | 250.3 | 2,454,900 | 250.30 |
| 2024-10-22 | 251.1 | 253.3 | 249 | 249.4 | 3,205,000 | 249.40 |
| 2024-10-21 | 250.7 | 253.8 | 250.2 | 252.1 | 1,955,800 | 252.10 |
| 2024-10-18 | 252.2 | 253.9 | 250.7 | 250.7 | 1,929,400 | 250.70 |
| 2024-10-17 | 251.4 | 254.4 | 250.4 | 251.2 | 3,076,000 | 251.20 |
| 2024-10-16 | 254.2 | 256.6 | 250.5 | 251 | 4,729,400 | 251 |
| 2024-10-15 | 259.7 | 259.7 | 255.3 | 257 | 2,292,300 | 257 |
| 2024-10-11 | 259.3 | 259.7 | 257.3 | 257.5 | 2,112,700 | 257.50 |
| 2024-10-10 | 259.8 | 260.6 | 258 | 258.3 | 2,603,100 | 258.30 |
| 2024-10-09 | 259.6 | 259.6 | 255.1 | 256.4 | 2,773,800 | 256.40 |
| 2024-10-08 | 263 | 263.3 | 256.9 | 257.1 | 4,325,200 | 257.10 |
| 2024-10-07 | 267.3 | 267.5 | 264.1 | 266.2 | 3,923,300 | 266.20 |
| 2024-10-04 | 260 | 262.5 | 259 | 261.5 | 2,633,000 | 261.50 |
| 2024-10-03 | 265.3 | 265.7 | 259.9 | 260.3 | 2,736,500 | 260.30 |
| 2024-10-02 | 255 | 262.6 | 255 | 259.9 | 3,179,700 | 259.90 |
| 2024-10-01 | 258 | 259.8 | 256.3 | 258.8 | 3,023,900 | 258.80 |
| 2024-09-30 | 253.1 | 258.2 | 253 | 256.3 | 6,110,300 | 256.30 |
| 2024-09-27 | 263.9 | 264.7 | 258.8 | 264.2 | 4,166,400 | 264.20 |
| 2024-09-26 | 263.1 | 264.6 | 260 | 264.6 | 3,487,700 | 264.60 |
| 2024-09-25 | 259 | 262.6 | 257.2 | 261.8 | 4,272,200 | 261.80 |
| 2024-09-24 | 262.4 | 262.7 | 257.5 | 258.2 | 3,816,500 | 258.20 |
| 2024-09-20 | 260.8 | 262.3 | 258.1 | 259.9 | 4,250,800 | 259.90 |
| 2024-09-19 | 257.4 | 258.5 | 255.5 | 255.8 | 2,949,300 | 255.80 |
| 2024-09-18 | 252.2 | 253.2 | 248.8 | 251.5 | 3,469,900 | 251.50 |
| 2024-09-17 | 248.7 | 250.7 | 245.3 | 248.6 | 3,489,900 | 248.60 |
| 2024-09-13 | 250.4 | 251.8 | 248 | 248.6 | 2,988,800 | 248.60 |
| 2024-09-12 | 252.4 | 253.9 | 248.5 | 250.7 | 2,691,100 | 250.70 |
| 2024-09-11 | 251.9 | 252.6 | 244.2 | 245.3 | 7,768,300 | 245.30 |
| 2024-09-10 | 256.4 | 257.5 | 254.2 | 255 | 3,088,300 | 255 |
| 2024-09-09 | 251.5 | 256.4 | 250.1 | 255.5 | 3,880,400 | 255.50 |
| 2024-09-06 | 259 | 260.9 | 255.9 | 257 | 2,917,600 | 257 |
| 2024-09-05 | 257.3 | 263.6 | 257 | 259.6 | 3,273,000 | 259.60 |
| 2024-09-04 | 260 | 262.9 | 258.2 | 259.6 | 6,806,800 | 259.60 |
| 2024-09-03 | 272.3 | 273 | 269.6 | 270.9 | 2,887,400 | 270.90 |
| 2024-09-02 | 277.8 | 277.8 | 271.5 | 273 | 3,035,900 | 273 |
| 2024-08-30 | 272.2 | 276.2 | 271.9 | 273.3 | 4,938,700 | 273.30 |
| 2024-08-29 | 267.6 | 272.3 | 267.6 | 271.2 | 4,442,600 | 271.20 |
| 2024-08-28 | 265.3 | 267.9 | 264.4 | 267.6 | 4,060,000 | 267.60 |
| 2024-08-27 | 267 | 269.8 | 264.9 | 268.5 | 2,549,000 | 268.50 |
| 2024-08-26 | 265.2 | 267.9 | 263.2 | 265.5 | 3,331,700 | 265.50 |
| 2024-08-23 | 266.9 | 270 | 265 | 268.7 | 3,135,800 | 268.70 |
| 2024-08-22 | 266.8 | 269 | 264.1 | 265.3 | 2,566,000 | 265.30 |
| 2024-08-21 | 262.4 | 267.7 | 261.3 | 266.4 | 3,069,200 | 266.40 |
| 2024-08-20 | 268.7 | 269.4 | 266.5 | 268.6 | 2,801,200 | 268.60 |
| 2024-08-19 | 269 | 269.6 | 264.6 | 264.7 | 3,873,500 | 264.70 |
| 2024-08-16 | 271.6 | 271.8 | 268 | 271.2 | 4,732,000 | 271.20 |
| 2024-08-15 | 261.7 | 266.5 | 260.4 | 264.7 | 3,225,900 | 264.70 |
| 2024-08-14 | 260 | 263.6 | 257.7 | 260.9 | 4,527,000 | 260.90 |
| 2024-08-13 | 258 | 258.4 | 253.5 | 258 | 5,485,500 | 258 |
| 2024-08-09 | 253.6 | 258.3 | 250.1 | 253 | 6,228,300 | 253 |
| 2024-08-08 | 245 | 253.6 | 245 | 246.1 | 5,291,500 | 246.10 |
| 2024-08-07 | 237.6 | 258.5 | 236.7 | 252 | 7,956,000 | 252 |
| 2024-08-06 | 248.1 | 251.3 | 237.4 | 242.4 | 11,287,700 | 242.40 |
| 2024-08-05 | 260.4 | 268.9 | 230.1 | 232.1 | 17,187,900 | 232.10 |
| 2024-08-02 | 286 | 288.3 | 273.9 | 275.4 | 10,380,700 | 275.40 |
| 2024-08-01 | 299.7 | 301.4 | 289.7 | 293.8 | 8,265,200 | 293.80 |
| 2024-07-31 | 303.7 | 306.8 | 300.4 | 306.5 | 5,590,200 | 306.50 |
| 2024-07-30 | 301.5 | 305.7 | 301.1 | 305.2 | 2,221,800 | 305.20 |
| 2024-07-29 | 303.9 | 306.9 | 302 | 302.3 | 2,592,800 | 302.30 |
| 2024-07-26 | 301 | 301.9 | 297.7 | 298.7 | 3,471,000 | 298.70 |
| 2024-07-25 | 301 | 305 | 296.5 | 297.4 | 6,585,800 | 297.40 |
| 2024-07-24 | 310 | 312 | 305.3 | 305.3 | 4,522,900 | 305.30 |
| 2024-07-23 | 316.4 | 317.9 | 314.5 | 315 | 3,256,900 | 315 |
| 2024-07-22 | 323 | 323 | 314.9 | 315 | 3,411,500 | 315 |
| 2024-07-19 | 322.5 | 323.2 | 320.3 | 322.4 | 2,920,400 | 322.40 |
| 2024-07-18 | 330 | 333.7 | 321.4 | 321.4 | 5,400,100 | 321.40 |
| 2024-07-17 | 335 | 338.4 | 333.4 | 335.9 | 5,774,600 | 335.90 |
| 2024-07-16 | 330 | 333.7 | 328.1 | 331 | 4,549,300 | 331 |
| 2024-07-12 | 333 | 333 | 324.8 | 327.5 | 5,366,400 | 327.50 |
| 2024-07-11 | 324.7 | 335.5 | 324.3 | 334.9 | 10,862,500 | 334.90 |
| 2024-07-10 | 321 | 322 | 318 | 320.9 | 3,251,500 | 320.90 |
| 2024-07-09 | 320.6 | 324.4 | 319.6 | 321.8 | 3,974,000 | 321.80 |
| 2024-07-08 | 325 | 325 | 317.9 | 319.4 | 3,451,000 | 319.40 |
| 2024-07-05 | 328 | 328.2 | 323.5 | 325.8 | 4,665,900 | 325.80 |
| 2024-07-04 | 320 | 329.5 | 319.6 | 328.6 | 4,549,500 | 328.60 |
| 2024-07-03 | 318.8 | 321.1 | 316.6 | 321.1 | 3,059,500 | 321.10 |
| 2024-07-02 | 317 | 321.3 | 315.2 | 317.6 | 3,630,900 | 317.60 |
| 2024-07-01 | 320.3 | 321.8 | 313.8 | 317.7 | 3,162,900 | 317.70 |
| 2024-06-28 | 318 | 323 | 316.9 | 320.3 | 6,847,000 | 320.30 |
| 2024-06-27 | 315.8 | 317.5 | 314.1 | 316.7 | 3,859,100 | 316.70 |
| 2024-06-26 | 313 | 315.6 | 310.5 | 313 | 4,280,500 | 313 |
| 2024-06-25 | 308 | 315 | 306.7 | 314.7 | 4,973,300 | 314.70 |
| 2024-06-24 | 302.3 | 306.5 | 301 | 304.5 | 3,985,900 | 304.50 |
| 2024-06-21 | 301 | 303.8 | 298.8 | 299 | 4,413,500 | 299 |
| 2024-06-20 | 300.5 | 301.4 | 296.3 | 298.6 | 2,435,000 | 298.60 |
| 2024-06-19 | 300 | 303.3 | 299.4 | 299.8 | 2,191,500 | 299.80 |
| 2024-06-18 | 299 | 303.7 | 298.5 | 300.5 | 3,148,300 | 300.50 |
| 2024-06-17 | 302 | 302.1 | 294.3 | 294.3 | 7,318,600 | 294.30 |
| 2024-06-14 | 305.7 | 309.9 | 305.4 | 307.3 | 3,945,100 | 307.30 |
| 2024-06-13 | 311.5 | 311.5 | 306.6 | 307.6 | 2,491,300 | 307.60 |
| 2024-06-12 | 312 | 314.8 | 308.8 | 311.5 | 3,493,700 | 311.50 |
| 2024-06-11 | 316.8 | 317.9 | 310.6 | 310.8 | 3,148,100 | 310.80 |
| 2024-06-10 | 314.8 | 318.1 | 312.7 | 317.4 | 2,911,200 | 317.40 |
| 2024-06-07 | 313 | 315.8 | 312 | 313 | 2,670,000 | 313 |
| 2024-06-06 | 319 | 319.5 | 311.1 | 312.5 | 3,226,400 | 312.50 |
| 2024-06-05 | 323 | 324.4 | 317 | 317.4 | 5,802,500 | 317.40 |
| 2024-06-04 | 328.3 | 329.1 | 323.6 | 328.2 | 6,982,500 | 328.20 |
| 2024-06-03 | 325 | 330.8 | 320.7 | 330.4 | 11,491,000 | 330.40 |
| 2024-05-31 | 306.9 | 323.8 | 306.9 | 320 | 13,982,800 | 320 |
| 2024-05-30 | 299.7 | 305.5 | 296.5 | 304.8 | 7,529,200 | 304.80 |
| 2024-05-29 | 305 | 305.7 | 301.8 | 301.8 | 2,221,200 | 301.80 |
| 2024-05-28 | 304 | 307.8 | 303.8 | 305.3 | 2,742,700 | 305.30 |
| 2024-05-27 | 303.8 | 303.8 | 299.9 | 303 | 1,955,400 | 303 |
| 2024-05-24 | 299.1 | 303.9 | 297.4 | 302.1 | 2,584,800 | 302.10 |
| 2024-05-23 | 301.3 | 303.1 | 299.8 | 302.6 | 3,896,400 | 302.60 |
| 2024-05-22 | 300.3 | 304.3 | 300.3 | 301.3 | 4,332,800 | 301.30 |
| 2024-05-21 | 306.1 | 314.4 | 302.8 | 302.9 | 9,115,600 | 302.90 |
| 2024-05-20 | 307.6 | 309.9 | 301.7 | 303 | 3,729,900 | 303 |
| 2024-05-17 | 300.9 | 307.7 | 300.7 | 305.3 | 5,123,900 | 305.30 |
| 2024-05-16 | 310.5 | 310.6 | 295.9 | 303.8 | 9,943,500 | 303.80 |
| 2024-05-15 | 310 | 320 | 309.4 | 311.4 | 11,401,000 | 311.40 |
| 2024-05-14 | 307.3 | 308.8 | 300.6 | 302.3 | 5,034,300 | 302.30 |
| 2024-05-13 | 308.9 | 311.8 | 306.7 | 307.3 | 4,258,100 | 307.30 |
| 2024-05-10 | 312 | 313.7 | 306.9 | 308 | 4,647,000 | 308 |
| 2024-05-09 | 311.5 | 313.6 | 306.5 | 311.3 | 2,896,400 | 311.30 |
| 2024-05-08 | 309 | 310 | 303.9 | 309.2 | 5,159,700 | 309.20 |
| 2024-05-07 | 310 | 312.2 | 307.5 | 310.4 | 3,149,900 | 310.40 |
| 2024-05-02 | 307.4 | 310.1 | 306.1 | 307.3 | 3,831,100 | 307.30 |
| 2024-05-01 | 306.8 | 308.8 | 302.6 | 307.2 | 6,703,700 | 307.20 |
| 2024-04-30 | 308.9 | 314.5 | 306.7 | 314 | 6,097,400 | 314 |
| 2024-04-26 | 314.3 | 316 | 304.9 | 306.9 | 8,290,200 | 306.90 |
| 2024-04-25 | 319.2 | 321.9 | 316 | 316 | 6,295,100 | 316 |
| 2024-04-24 | 317.2 | 320.5 | 304.1 | 319.3 | 6,672,900 | 319.30 |
| 2024-04-23 | 316 | 317 | 310.4 | 313.4 | 3,084,400 | 313.40 |
| 2024-04-22 | 308 | 313.1 | 307.8 | 312.8 | 4,478,900 | 312.80 |
| 2024-04-19 | 309.2 | 309.3 | 302.5 | 304.1 | 4,831,500 | 304.10 |
| 2024-04-18 | 302.2 | 311.3 | 301.7 | 309.5 | 4,184,000 | 309.50 |
| 2024-04-17 | 305 | 305.6 | 300.6 | 302.3 | 3,526,600 | 302.30 |
| 2024-04-16 | 308.8 | 310.7 | 302.3 | 303.5 | 3,784,000 | 303.50 |
| 2024-04-15 | 304.7 | 311.7 | 303.9 | 311.7 | 3,401,500 | 311.70 |
| 2024-04-12 | 309 | 311.2 | 306.8 | 307.7 | 3,169,400 | 307.70 |
| 2024-04-11 | 307.6 | 309.8 | 306.8 | 309.3 | 2,203,500 | 309.30 |
| 2024-04-10 | 313.3 | 314.2 | 310.1 | 310.6 | 2,471,900 | 310.60 |
| 2024-04-09 | 313.2 | 316.1 | 312 | 315.1 | 2,876,200 | 315.10 |
| 2024-04-08 | 306 | 312 | 305.1 | 312 | 3,878,800 | 312 |
| 2024-04-05 | 303 | 306 | 301 | 304 | 5,043,200 | 304 |
| 2024-04-04 | 310 | 310 | 306 | 307.1 | 3,888,300 | 307.10 |
| 2024-04-03 | 304 | 313.1 | 302.4 | 308.5 | 5,494,600 | 308.50 |
| 2024-04-02 | 306.5 | 309.2 | 304.4 | 306.1 | 4,255,200 | 306.10 |
| 2024-04-01 | 313.8 | 314.3 | 303.6 | 306.5 | 4,247,100 | 306.50 |
| 2024-03-29 | 316.1 | 318.8 | 313.5 | 313.7 | 3,928,900 | 313.70 |
| 2024-03-28 | 316 | 319.6 | 313.5 | 314.2 | 3,480,300 | 314.20 |
| 2024-03-27 | 322.9 | 322.9 | 318.2 | 318.3 | 3,900,400 | 318.30 |
| 2024-03-26 | 317.5 | 321.7 | 316.1 | 321.1 | 3,362,400 | 321.10 |
| 2024-03-25 | 320.8 | 321.6 | 318.5 | 318.8 | 3,364,100 | 318.80 |
| 2024-03-22 | 324.7 | 325 | 317.8 | 321.8 | 4,510,700 | 321.80 |
| 2024-03-21 | 321.8 | 326.1 | 319.9 | 322.2 | 8,110,000 | 322.20 |
| 2024-03-19 | 311.8 | 317 | 310.2 | 317 | 4,738,000 | 317 |
| 2024-03-18 | 307.3 | 312.4 | 306.6 | 312.4 | 4,067,800 | 312.40 |
| 2024-03-15 | 302.7 | 307.3 | 301.6 | 305.5 | 5,703,600 | 305.50 |
| 2024-03-14 | 299.4 | 303 | 296.6 | 302.8 | 4,321,100 | 302.80 |
| 2024-03-13 | 304.7 | 307.6 | 298 | 298 | 6,423,900 | 298 |
| 2024-03-12 | 295 | 302.7 | 294.3 | 302.6 | 5,937,400 | 302.60 |
| 2024-03-11 | 306 | 306 | 296.2 | 299.2 | 8,184,300 | 299.20 |
| 2024-03-08 | 311 | 314.1 | 308.2 | 310 | 5,852,400 | 310 |
| 2024-03-07 | 318.9 | 319.9 | 310.8 | 311.9 | 6,827,000 | 311.90 |
| 2024-03-06 | 313.1 | 321.1 | 313 | 317.6 | 4,820,100 | 317.60 |
| 2024-03-05 | 312.9 | 318 | 311 | 317.6 | 7,026,200 | 317.60 |
| 2024-03-04 | 323 | 323 | 313 | 313.6 | 9,886,600 | 313.60 |
| 2024-03-01 | 318.1 | 324.9 | 317.6 | 323.2 | 9,717,500 | 323.20 |
| 2024-02-29 | 310.1 | 319.3 | 308.5 | 317.4 | 10,547,800 | 317.40 |
| 2024-02-28 | 305.7 | 312.9 | 304.8 | 310.7 | 9,501,000 | 310.70 |
| 2024-02-27 | 299.9 | 305.5 | 298 | 303.7 | 6,246,100 | 303.70 |
| 2024-02-26 | 298.5 | 304.3 | 298 | 299.5 | 9,621,100 | 299.50 |
| 2024-02-22 | 297 | 297.6 | 293.3 | 296 | 5,831,400 | 296 |
| 2024-02-21 | 295.9 | 296 | 290.5 | 294.3 | 4,864,500 | 294.30 |
| 2024-02-20 | 289.3 | 295.5 | 288.7 | 294.8 | 7,290,800 | 294.80 |
| 2024-02-19 | 287.3 | 289.1 | 285 | 289 | 4,833,700 | 289 |
| 2024-02-16 | 285 | 288.2 | 283.4 | 287.4 | 7,097,900 | 287.40 |
| 2024-02-15 | 284.9 | 288.2 | 278.9 | 282.5 | 5,438,100 | 282.50 |
| 2024-02-14 | 284.6 | 284.9 | 278.8 | 281.2 | 4,995,500 | 281.20 |
| 2024-02-13 | 284.5 | 286.8 | 281.2 | 286.2 | 4,999,800 | 286.20 |
| 2024-02-09 | 282.2 | 286 | 279 | 280.6 | 5,643,900 | 280.60 |
| 2024-02-08 | 282 | 283.3 | 277.6 | 281.4 | 4,136,700 | 281.40 |
| 2024-02-07 | 285 | 289.4 | 281.9 | 283.4 | 10,913,900 | 283.40 |
| 2024-02-06 | 277 | 281.5 | 275.6 | 279.3 | 7,086,800 | 279.30 |
| 2024-02-05 | 270 | 279.4 | 269.8 | 278.1 | 15,175,200 | 278.10 |
| 2024-02-02 | 266.1 | 270.7 | 264.7 | 267.1 | 7,987,900 | 267.10 |
| 2024-02-01 | 269.5 | 269.7 | 262.9 | 265.4 | 9,490,400 | 265.40 |
| 2024-01-31 | 268 | 272.4 | 267.2 | 272.4 | 5,427,900 | 272.40 |
| 2024-01-30 | 270 | 270.7 | 268.6 | 269 | 3,815,000 | 269 |
| 2024-01-29 | 267.8 | 270 | 265.7 | 269.8 | 4,323,800 | 269.80 |
| 2024-01-26 | 267.2 | 268.3 | 265.2 | 266 | 3,973,400 | 266 |
| 2024-01-25 | 265.6 | 268.4 | 265.2 | 268 | 5,264,700 | 268 |
| 2024-01-24 | 271 | 271 | 265.1 | 266.4 | 5,937,200 | 266.40 |
| 2024-01-23 | 273 | 273.4 | 268.3 | 270.1 | 4,469,000 | 270.10 |
| 2024-01-22 | 268 | 272.5 | 267 | 272.5 | 4,134,000 | 272.50 |
| 2024-01-19 | 271.6 | 272 | 266.7 | 267 | 4,823,700 | 267 |
| 2024-01-18 | 269.9 | 270.5 | 268.5 | 269.6 | 4,040,300 | 269.60 |
| 2024-01-17 | 270.2 | 274.5 | 269.8 | 269.9 | 4,457,400 | 269.90 |
| 2024-01-16 | 273.6 | 274 | 269.8 | 269.8 | 4,077,900 | 269.80 |
| 2024-01-15 | 272.4 | 275.5 | 271 | 273.6 | 3,194,900 | 273.60 |
| 2024-01-12 | 277 | 277 | 270.2 | 272.1 | 4,339,100 | 272.10 |
| 2024-01-11 | 271 | 275.5 | 271 | 273.9 | 5,611,000 | 273.90 |
| 2024-01-10 | 267 | 270 | 266.4 | 269.2 | 5,745,400 | 269.20 |
| 2024-01-09 | 265.9 | 267.3 | 264.1 | 267.1 | 5,658,400 | 267.10 |
| 2024-01-05 | 267.4 | 268 | 264.2 | 264.8 | 5,996,800 | 264.80 |
| 2024-01-04 | 258.1 | 264.9 | 253.3 | 264.9 | 7,767,300 | 264.90 |
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
