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
2024-11-11249.3249.8243.9244.32,974,800244.30
2024-11-08255.8256.3250.4250.62,634,700250.60
2024-11-07255256.8249.12564,186,400256
2024-11-06250255.7248.7251.84,159,000251.80
2024-11-05245248243247.64,176,200247.60
2024-11-01241.4248.1237.5246.414,946,200246.40
2024-10-31255.5255.8252.22553,749,400255
2024-10-30254.2255.7253.7254.66,530,000254.60
2024-10-29255255.6253.3254.12,931,600254.10
2024-10-28246.8253.7246.2253.53,371,800253.50
2024-10-25248.8249.7247.3248.12,249,000248.10
2024-10-24248.1249.8245.7248.82,402,400248.80
2024-10-23250252.6249.6250.32,454,900250.30
2024-10-22251.1253.3249249.43,205,000249.40
2024-10-21250.7253.8250.2252.11,955,800252.10
2024-10-18252.2253.9250.7250.71,929,400250.70
2024-10-17251.4254.4250.4251.23,076,000251.20
2024-10-16254.2256.6250.52514,729,400251
2024-10-15259.7259.7255.32572,292,300257
2024-10-11259.3259.7257.3257.52,112,700257.50
2024-10-10259.8260.6258258.32,603,100258.30
2024-10-09259.6259.6255.1256.42,773,800256.40
2024-10-08263263.3256.9257.14,325,200257.10
2024-10-07267.3267.5264.1266.23,923,300266.20
2024-10-04260262.5259261.52,633,000261.50
2024-10-03265.3265.7259.9260.32,736,500260.30
2024-10-02255262.6255259.93,179,700259.90
2024-10-01258259.8256.3258.83,023,900258.80
2024-09-30253.1258.2253256.36,110,300256.30
2024-09-27263.9264.7258.8264.24,166,400264.20
2024-09-26263.1264.6260264.63,487,700264.60
2024-09-25259262.6257.2261.84,272,200261.80
2024-09-24262.4262.7257.5258.23,816,500258.20
2024-09-20260.8262.3258.1259.94,250,800259.90
2024-09-19257.4258.5255.5255.82,949,300255.80
2024-09-18252.2253.2248.8251.53,469,900251.50
2024-09-17248.7250.7245.3248.63,489,900248.60
2024-09-13250.4251.8248248.62,988,800248.60
2024-09-12252.4253.9248.5250.72,691,100250.70
2024-09-11251.9252.6244.2245.37,768,300245.30
2024-09-10256.4257.5254.22553,088,300255
2024-09-09251.5256.4250.1255.53,880,400255.50
2024-09-06259260.9255.92572,917,600257
2024-09-05257.3263.6257259.63,273,000259.60
2024-09-04260262.9258.2259.66,806,800259.60
2024-09-03272.3273269.6270.92,887,400270.90
2024-09-02277.8277.8271.52733,035,900273
2024-08-30272.2276.2271.9273.34,938,700273.30
2024-08-29267.6272.3267.6271.24,442,600271.20
2024-08-28265.3267.9264.4267.64,060,000267.60
2024-08-27267269.8264.9268.52,549,000268.50
2024-08-26265.2267.9263.2265.53,331,700265.50
2024-08-23266.9270265268.73,135,800268.70
2024-08-22266.8269264.1265.32,566,000265.30
2024-08-21262.4267.7261.3266.43,069,200266.40
2024-08-20268.7269.4266.5268.62,801,200268.60
2024-08-19269269.6264.6264.73,873,500264.70
2024-08-16271.6271.8268271.24,732,000271.20
2024-08-15261.7266.5260.4264.73,225,900264.70
2024-08-14260263.6257.7260.94,527,000260.90
2024-08-13258258.4253.52585,485,500258
2024-08-09253.6258.3250.12536,228,300253
2024-08-08245253.6245246.15,291,500246.10
2024-08-07237.6258.5236.72527,956,000252
2024-08-06248.1251.3237.4242.411,287,700242.40
2024-08-05260.4268.9230.1232.117,187,900232.10
2024-08-02286288.3273.9275.410,380,700275.40
2024-08-01299.7301.4289.7293.88,265,200293.80
2024-07-31303.7306.8300.4306.55,590,200306.50
2024-07-30301.5305.7301.1305.22,221,800305.20
2024-07-29303.9306.9302302.32,592,800302.30
2024-07-26301301.9297.7298.73,471,000298.70
2024-07-25301305296.5297.46,585,800297.40
2024-07-24310312305.3305.34,522,900305.30
2024-07-23316.4317.9314.53153,256,900315
2024-07-22323323314.93153,411,500315
2024-07-19322.5323.2320.3322.42,920,400322.40
2024-07-18330333.7321.4321.45,400,100321.40
2024-07-17335338.4333.4335.95,774,600335.90
2024-07-16330333.7328.13314,549,300331
2024-07-12333333324.8327.55,366,400327.50
2024-07-11324.7335.5324.3334.910,862,500334.90
2024-07-10321322318320.93,251,500320.90
2024-07-09320.6324.4319.6321.83,974,000321.80
2024-07-08325325317.9319.43,451,000319.40
2024-07-05328328.2323.5325.84,665,900325.80
2024-07-04320329.5319.6328.64,549,500328.60
2024-07-03318.8321.1316.6321.13,059,500321.10
2024-07-02317321.3315.2317.63,630,900317.60
2024-07-01320.3321.8313.8317.73,162,900317.70
2024-06-28318323316.9320.36,847,000320.30
2024-06-27315.8317.5314.1316.73,859,100316.70
2024-06-26313315.6310.53134,280,500313
2024-06-25308315306.7314.74,973,300314.70
2024-06-24302.3306.5301304.53,985,900304.50
2024-06-21301303.8298.82994,413,500299
2024-06-20300.5301.4296.3298.62,435,000298.60
2024-06-19300303.3299.4299.82,191,500299.80
2024-06-18299303.7298.5300.53,148,300300.50
2024-06-17302302.1294.3294.37,318,600294.30
2024-06-14305.7309.9305.4307.33,945,100307.30
2024-06-13311.5311.5306.6307.62,491,300307.60
2024-06-12312314.8308.8311.53,493,700311.50
2024-06-11316.8317.9310.6310.83,148,100310.80
2024-06-10314.8318.1312.7317.42,911,200317.40
2024-06-07313315.83123132,670,000313
2024-06-06319319.5311.1312.53,226,400312.50
2024-06-05323324.4317317.45,802,500317.40
2024-06-04328.3329.1323.6328.26,982,500328.20
2024-06-03325330.8320.7330.411,491,000330.40
2024-05-31306.9323.8306.932013,982,800320
2024-05-30299.7305.5296.5304.87,529,200304.80
2024-05-29305305.7301.8301.82,221,200301.80
2024-05-28304307.8303.8305.32,742,700305.30
2024-05-27303.8303.8299.93031,955,400303
2024-05-24299.1303.9297.4302.12,584,800302.10
2024-05-23301.3303.1299.8302.63,896,400302.60
2024-05-22300.3304.3300.3301.34,332,800301.30
2024-05-21306.1314.4302.8302.99,115,600302.90
2024-05-20307.6309.9301.73033,729,900303
2024-05-17300.9307.7300.7305.35,123,900305.30
2024-05-16310.5310.6295.9303.89,943,500303.80
2024-05-15310320309.4311.411,401,000311.40
2024-05-14307.3308.8300.6302.35,034,300302.30
2024-05-13308.9311.8306.7307.34,258,100307.30
2024-05-10312313.7306.93084,647,000308
2024-05-09311.5313.6306.5311.32,896,400311.30
2024-05-08309310303.9309.25,159,700309.20
2024-05-07310312.2307.5310.43,149,900310.40
2024-05-02307.4310.1306.1307.33,831,100307.30
2024-05-01306.8308.8302.6307.26,703,700307.20
2024-04-30308.9314.5306.73146,097,400314
2024-04-26314.3316304.9306.98,290,200306.90
2024-04-25319.2321.93163166,295,100316
2024-04-24317.2320.5304.1319.36,672,900319.30
2024-04-23316317310.4313.43,084,400313.40
2024-04-22308313.1307.8312.84,478,900312.80
2024-04-19309.2309.3302.5304.14,831,500304.10
2024-04-18302.2311.3301.7309.54,184,000309.50
2024-04-17305305.6300.6302.33,526,600302.30
2024-04-16308.8310.7302.3303.53,784,000303.50
2024-04-15304.7311.7303.9311.73,401,500311.70
2024-04-12309311.2306.8307.73,169,400307.70
2024-04-11307.6309.8306.8309.32,203,500309.30
2024-04-10313.3314.2310.1310.62,471,900310.60
2024-04-09313.2316.1312315.12,876,200315.10
2024-04-08306312305.13123,878,800312
2024-04-053033063013045,043,200304
2024-04-04310310306307.13,888,300307.10
2024-04-03304313.1302.4308.55,494,600308.50
2024-04-02306.5309.2304.4306.14,255,200306.10
2024-04-01313.8314.3303.6306.54,247,100306.50
2024-03-29316.1318.8313.5313.73,928,900313.70
2024-03-28316319.6313.5314.23,480,300314.20
2024-03-27322.9322.9318.2318.33,900,400318.30
2024-03-26317.5321.7316.1321.13,362,400321.10
2024-03-25320.8321.6318.5318.83,364,100318.80
2024-03-22324.7325317.8321.84,510,700321.80
2024-03-21321.8326.1319.9322.28,110,000322.20
2024-03-19311.8317310.23174,738,000317
2024-03-18307.3312.4306.6312.44,067,800312.40
2024-03-15302.7307.3301.6305.55,703,600305.50
2024-03-14299.4303296.6302.84,321,100302.80
2024-03-13304.7307.62982986,423,900298
2024-03-12295302.7294.3302.65,937,400302.60
2024-03-11306306296.2299.28,184,300299.20
2024-03-08311314.1308.23105,852,400310
2024-03-07318.9319.9310.8311.96,827,000311.90
2024-03-06313.1321.1313317.64,820,100317.60
2024-03-05312.9318311317.67,026,200317.60
2024-03-04323323313313.69,886,600313.60
2024-03-01318.1324.9317.6323.29,717,500323.20
2024-02-29310.1319.3308.5317.410,547,800317.40
2024-02-28305.7312.9304.8310.79,501,000310.70
2024-02-27299.9305.5298303.76,246,100303.70
2024-02-26298.5304.3298299.59,621,100299.50
2024-02-22297297.6293.32965,831,400296
2024-02-21295.9296290.5294.34,864,500294.30
2024-02-20289.3295.5288.7294.87,290,800294.80
2024-02-19287.3289.12852894,833,700289
2024-02-16285288.2283.4287.47,097,900287.40
2024-02-15284.9288.2278.9282.55,438,100282.50
2024-02-14284.6284.9278.8281.24,995,500281.20
2024-02-13284.5286.8281.2286.24,999,800286.20
2024-02-09282.2286279280.65,643,900280.60
2024-02-08282283.3277.6281.44,136,700281.40
2024-02-07285289.4281.9283.410,913,900283.40
2024-02-06277281.5275.6279.37,086,800279.30
2024-02-05270279.4269.8278.115,175,200278.10
2024-02-02266.1270.7264.7267.17,987,900267.10
2024-02-01269.5269.7262.9265.49,490,400265.40
2024-01-31268272.4267.2272.45,427,900272.40
2024-01-30270270.7268.62693,815,000269
2024-01-29267.8270265.7269.84,323,800269.80
2024-01-26267.2268.3265.22663,973,400266
2024-01-25265.6268.4265.22685,264,700268
2024-01-24271271265.1266.45,937,200266.40
2024-01-23273273.4268.3270.14,469,000270.10
2024-01-22268272.5267272.54,134,000272.50
2024-01-19271.6272266.72674,823,700267
2024-01-18269.9270.5268.5269.64,040,300269.60
2024-01-17270.2274.5269.8269.94,457,400269.90
2024-01-16273.6274269.8269.84,077,900269.80
2024-01-15272.4275.5271273.63,194,900273.60
2024-01-12277277270.2272.14,339,100272.10
2024-01-11271275.5271273.95,611,000273.90
2024-01-10267270266.4269.25,745,400269.20
2024-01-09265.9267.3264.1267.15,658,400267.10
2024-01-05267.4268264.2264.85,996,800264.80
2024-01-04258.1264.9253.3264.97,767,300264.90

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