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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
