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
2023-06-08292.1295.4288.8289.68,023,900289.60
2023-06-07289.3290.7284.32877,711,300287
2023-06-06285288.2282.5288.25,623,300288.20
2023-06-05290.6293.1289.5291.27,604,500291.20
2023-06-022782842762837,529,400283
2023-06-012732792712786,336,900278
2023-05-3128128227527712,515,000277
2023-05-302882892842864,634,300286
2023-05-292902932882904,809,900290
2023-05-262922922852856,041,700285
2023-05-252902912882907,053,200290
2023-05-242972992932938,881,500293
2023-05-233053062972999,700,600299
2023-05-223053073003036,181,200303
2023-05-193033053003037,078,900303
2023-05-183023042983027,809,000302
2023-05-1729029928729710,936,300297
2023-05-1629529528629011,459,600290
2023-05-1530630728529221,692,700292
2023-05-1230130329830110,303,100301
2023-05-113083103023067,558,300306
2023-05-1032532731031012,856,300310
2023-05-093413463383455,038,900345
2023-05-083383413373403,819,200340
2023-05-023413423383413,137,400341
2023-05-013363433363425,877,500342
2023-04-283313343263335,905,800333
2023-04-273203303193304,432,000330
2023-04-263243243193203,811,200320
2023-04-253303313253272,421,700327
2023-04-243273293233272,365,500327
2023-04-213273283243273,516,600327
2023-04-203263323253303,106,300330
2023-04-193273293253283,317,000328
2023-04-183303313263284,218,600328
2023-04-173283283223253,424,600325
2023-04-143323323253263,991,500326
2023-04-133323323263294,588,300329
2023-04-123313373303344,806,100334
2023-04-113303313273283,672,300328
2023-04-103233263213243,656,200324
2023-04-073163223163203,500,900320
2023-04-063203243163185,874,000318
2023-04-053343363273275,681,800327
2023-04-043423443383404,460,900340
2023-04-033413443363434,549,500343
2023-03-313313393313375,092,600337
2023-03-303333363273303,266,600330
2023-03-293283343263334,023,900333
2023-03-283253293223254,824,300325
2023-03-273243243163193,192,300319
2023-03-243193223153214,434,100321
2023-03-233153263143245,834,600324
2023-03-223253273203204,769,100320
2023-03-203163203133155,646,100315
2023-03-173253283163217,766,800321
2023-03-163183223133209,496,300320
2023-03-153373393283365,736,000336
2023-03-143373373273329,080,700332
2023-03-133533543413456,637,600345
2023-03-103653693593637,639,700363
2023-03-0937237836437112,934,600371
2023-03-083633683603669,806,300366
2023-03-073453543433525,539,500352
2023-03-063473493443443,547,900344
2023-03-033403453383454,635,400345
2023-03-023453473373395,172,800339
2023-03-013353433333426,302,500342
2023-02-283403423363375,570,000337
2023-02-273383443373405,270,300340
2023-02-243363363323363,550,900336
2023-02-223403413303306,820,000330
2023-02-213353413343405,041,300340
2023-02-203373433343386,703,000338
2023-02-173333353293346,332,800334
2023-02-163233333223338,046,200333
2023-02-153193243183226,645,400322
2023-02-143173193123165,405,400316
2023-02-133103163063145,699,100314
2023-02-103093133063126,720,200312
2023-02-093073103013097,811,300309
2023-02-083103173023068,227,400306
2023-02-0730630929830510,591,700305
2023-02-0629731829530724,051,800307
2023-02-0328130428029533,604,700295
2023-02-022652662592628,909,600262
2023-02-012692702652684,667,200268
2023-01-312702702652683,429,100268
2023-01-302692702662684,016,400268
2023-01-272712712672703,263,500270
2023-01-262702712662714,201,300271
2023-01-252672722652704,070,100270
2023-01-242642682642683,723,400268
2023-01-232632632602622,231,700262
2023-01-202572612562602,414,600260
2023-01-192582592562572,255,200257
2023-01-182572632552623,790,100262
2023-01-172562592552573,039,900257
2023-01-162572582522534,950,500253
2023-01-132602622582602,279,800260
2023-01-122642662622622,224,100262
2023-01-112582632582624,100,700262
2023-01-102562572532573,736,600257
2023-01-062552572542553,498,200255
2023-01-052602622552564,175,600256
2023-01-042602622562613,717,600261

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