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
2024-03-01318.1324.9317.6323.29,717,500323.20
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