6472 NTN(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 292.1 | 295.4 | 288.8 | 289.6 | 8,023,900 | 289.60 |
2023-06-07 | 289.3 | 290.7 | 284.3 | 287 | 7,711,300 | 287 |
2023-06-06 | 285 | 288.2 | 282.5 | 288.2 | 5,623,300 | 288.20 |
2023-06-05 | 290.6 | 293.1 | 289.5 | 291.2 | 7,604,500 | 291.20 |
2023-06-02 | 278 | 284 | 276 | 283 | 7,529,400 | 283 |
2023-06-01 | 273 | 279 | 271 | 278 | 6,336,900 | 278 |
2023-05-31 | 281 | 282 | 275 | 277 | 12,515,000 | 277 |
2023-05-30 | 288 | 289 | 284 | 286 | 4,634,300 | 286 |
2023-05-29 | 290 | 293 | 288 | 290 | 4,809,900 | 290 |
2023-05-26 | 292 | 292 | 285 | 285 | 6,041,700 | 285 |
2023-05-25 | 290 | 291 | 288 | 290 | 7,053,200 | 290 |
2023-05-24 | 297 | 299 | 293 | 293 | 8,881,500 | 293 |
2023-05-23 | 305 | 306 | 297 | 299 | 9,700,600 | 299 |
2023-05-22 | 305 | 307 | 300 | 303 | 6,181,200 | 303 |
2023-05-19 | 303 | 305 | 300 | 303 | 7,078,900 | 303 |
2023-05-18 | 302 | 304 | 298 | 302 | 7,809,000 | 302 |
2023-05-17 | 290 | 299 | 287 | 297 | 10,936,300 | 297 |
2023-05-16 | 295 | 295 | 286 | 290 | 11,459,600 | 290 |
2023-05-15 | 306 | 307 | 285 | 292 | 21,692,700 | 292 |
2023-05-12 | 301 | 303 | 298 | 301 | 10,303,100 | 301 |
2023-05-11 | 308 | 310 | 302 | 306 | 7,558,300 | 306 |
2023-05-10 | 325 | 327 | 310 | 310 | 12,856,300 | 310 |
2023-05-09 | 341 | 346 | 338 | 345 | 5,038,900 | 345 |
2023-05-08 | 338 | 341 | 337 | 340 | 3,819,200 | 340 |
2023-05-02 | 341 | 342 | 338 | 341 | 3,137,400 | 341 |
2023-05-01 | 336 | 343 | 336 | 342 | 5,877,500 | 342 |
2023-04-28 | 331 | 334 | 326 | 333 | 5,905,800 | 333 |
2023-04-27 | 320 | 330 | 319 | 330 | 4,432,000 | 330 |
2023-04-26 | 324 | 324 | 319 | 320 | 3,811,200 | 320 |
2023-04-25 | 330 | 331 | 325 | 327 | 2,421,700 | 327 |
2023-04-24 | 327 | 329 | 323 | 327 | 2,365,500 | 327 |
2023-04-21 | 327 | 328 | 324 | 327 | 3,516,600 | 327 |
2023-04-20 | 326 | 332 | 325 | 330 | 3,106,300 | 330 |
2023-04-19 | 327 | 329 | 325 | 328 | 3,317,000 | 328 |
2023-04-18 | 330 | 331 | 326 | 328 | 4,218,600 | 328 |
2023-04-17 | 328 | 328 | 322 | 325 | 3,424,600 | 325 |
2023-04-14 | 332 | 332 | 325 | 326 | 3,991,500 | 326 |
2023-04-13 | 332 | 332 | 326 | 329 | 4,588,300 | 329 |
2023-04-12 | 331 | 337 | 330 | 334 | 4,806,100 | 334 |
2023-04-11 | 330 | 331 | 327 | 328 | 3,672,300 | 328 |
2023-04-10 | 323 | 326 | 321 | 324 | 3,656,200 | 324 |
2023-04-07 | 316 | 322 | 316 | 320 | 3,500,900 | 320 |
2023-04-06 | 320 | 324 | 316 | 318 | 5,874,000 | 318 |
2023-04-05 | 334 | 336 | 327 | 327 | 5,681,800 | 327 |
2023-04-04 | 342 | 344 | 338 | 340 | 4,460,900 | 340 |
2023-04-03 | 341 | 344 | 336 | 343 | 4,549,500 | 343 |
2023-03-31 | 331 | 339 | 331 | 337 | 5,092,600 | 337 |
2023-03-30 | 333 | 336 | 327 | 330 | 3,266,600 | 330 |
2023-03-29 | 328 | 334 | 326 | 333 | 4,023,900 | 333 |
2023-03-28 | 325 | 329 | 322 | 325 | 4,824,300 | 325 |
2023-03-27 | 324 | 324 | 316 | 319 | 3,192,300 | 319 |
2023-03-24 | 319 | 322 | 315 | 321 | 4,434,100 | 321 |
2023-03-23 | 315 | 326 | 314 | 324 | 5,834,600 | 324 |
2023-03-22 | 325 | 327 | 320 | 320 | 4,769,100 | 320 |
2023-03-20 | 316 | 320 | 313 | 315 | 5,646,100 | 315 |
2023-03-17 | 325 | 328 | 316 | 321 | 7,766,800 | 321 |
2023-03-16 | 318 | 322 | 313 | 320 | 9,496,300 | 320 |
2023-03-15 | 337 | 339 | 328 | 336 | 5,736,000 | 336 |
2023-03-14 | 337 | 337 | 327 | 332 | 9,080,700 | 332 |
2023-03-13 | 353 | 354 | 341 | 345 | 6,637,600 | 345 |
2023-03-10 | 365 | 369 | 359 | 363 | 7,639,700 | 363 |
2023-03-09 | 372 | 378 | 364 | 371 | 12,934,600 | 371 |
2023-03-08 | 363 | 368 | 360 | 366 | 9,806,300 | 366 |
2023-03-07 | 345 | 354 | 343 | 352 | 5,539,500 | 352 |
2023-03-06 | 347 | 349 | 344 | 344 | 3,547,900 | 344 |
2023-03-03 | 340 | 345 | 338 | 345 | 4,635,400 | 345 |
2023-03-02 | 345 | 347 | 337 | 339 | 5,172,800 | 339 |
2023-03-01 | 335 | 343 | 333 | 342 | 6,302,500 | 342 |
2023-02-28 | 340 | 342 | 336 | 337 | 5,570,000 | 337 |
2023-02-27 | 338 | 344 | 337 | 340 | 5,270,300 | 340 |
2023-02-24 | 336 | 336 | 332 | 336 | 3,550,900 | 336 |
2023-02-22 | 340 | 341 | 330 | 330 | 6,820,000 | 330 |
2023-02-21 | 335 | 341 | 334 | 340 | 5,041,300 | 340 |
2023-02-20 | 337 | 343 | 334 | 338 | 6,703,000 | 338 |
2023-02-17 | 333 | 335 | 329 | 334 | 6,332,800 | 334 |
2023-02-16 | 323 | 333 | 322 | 333 | 8,046,200 | 333 |
2023-02-15 | 319 | 324 | 318 | 322 | 6,645,400 | 322 |
2023-02-14 | 317 | 319 | 312 | 316 | 5,405,400 | 316 |
2023-02-13 | 310 | 316 | 306 | 314 | 5,699,100 | 314 |
2023-02-10 | 309 | 313 | 306 | 312 | 6,720,200 | 312 |
2023-02-09 | 307 | 310 | 301 | 309 | 7,811,300 | 309 |
2023-02-08 | 310 | 317 | 302 | 306 | 8,227,400 | 306 |
2023-02-07 | 306 | 309 | 298 | 305 | 10,591,700 | 305 |
2023-02-06 | 297 | 318 | 295 | 307 | 24,051,800 | 307 |
2023-02-03 | 281 | 304 | 280 | 295 | 33,604,700 | 295 |
2023-02-02 | 265 | 266 | 259 | 262 | 8,909,600 | 262 |
2023-02-01 | 269 | 270 | 265 | 268 | 4,667,200 | 268 |
2023-01-31 | 270 | 270 | 265 | 268 | 3,429,100 | 268 |
2023-01-30 | 269 | 270 | 266 | 268 | 4,016,400 | 268 |
2023-01-27 | 271 | 271 | 267 | 270 | 3,263,500 | 270 |
2023-01-26 | 270 | 271 | 266 | 271 | 4,201,300 | 271 |
2023-01-25 | 267 | 272 | 265 | 270 | 4,070,100 | 270 |
2023-01-24 | 264 | 268 | 264 | 268 | 3,723,400 | 268 |
2023-01-23 | 263 | 263 | 260 | 262 | 2,231,700 | 262 |
2023-01-20 | 257 | 261 | 256 | 260 | 2,414,600 | 260 |
2023-01-19 | 258 | 259 | 256 | 257 | 2,255,200 | 257 |
2023-01-18 | 257 | 263 | 255 | 262 | 3,790,100 | 262 |
2023-01-17 | 256 | 259 | 255 | 257 | 3,039,900 | 257 |
2023-01-16 | 257 | 258 | 252 | 253 | 4,950,500 | 253 |
2023-01-13 | 260 | 262 | 258 | 260 | 2,279,800 | 260 |
2023-01-12 | 264 | 266 | 262 | 262 | 2,224,100 | 262 |
2023-01-11 | 258 | 263 | 258 | 262 | 4,100,700 | 262 |
2023-01-10 | 256 | 257 | 253 | 257 | 3,736,600 | 257 |
2023-01-06 | 255 | 257 | 254 | 255 | 3,498,200 | 255 |
2023-01-05 | 260 | 262 | 255 | 256 | 4,175,600 | 256 |
2023-01-04 | 260 | 262 | 256 | 261 | 3,717,600 | 261 |
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