ＮＴＮ
6472プライム/機械/NTN CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 334.5 | 339.4 | 331.0 | 333.7 | -8.0 | -2.34% | 3,361,800 |
| 2026-03-12 | 349.8 | 350.4 | 339.8 | 341.7 | -13.0 | -3.67% | 4,169,000 |
| 2026-03-11 | 360.0 | 366.4 | 354.7 | 354.7 | -2.5 | -0.70% | 2,754,300 |
| 2026-03-10 | 358.6 | 361.4 | 350.7 | 357.2 | +11.0 | +3.18% | 4,296,100 |
| 2026-03-09 | 351.9 | 353.0 | 338.0 | 346.2 | -26.1 | -7.01% | 4,660,700 |
| 2026-03-06 | 368.6 | 374.3 | 365.3 | 372.3 | -4.3 | -1.14% | 2,392,100 |
| 2026-03-05 | 377.4 | 385.1 | 371.7 | 376.6 | +10.5 | +2.87% | 3,942,300 |
| 2026-03-04 | 376.2 | 381.8 | 359.0 | 366.1 | -24.7 | -6.32% | 4,305,100 |
| 2026-03-03 | 414.0 | 415.6 | 390.5 | 390.8 | -23.3 | -5.63% | 3,121,700 |
| 2026-03-02 | 411.3 | 416.4 | 403.0 | 414.1 | -8.9 | -2.10% | 2,996,400 |
| 2026-02-27 | 409.2 | 423.8 | 408.1 | 423.0 | +13.9 | +3.40% | 2,846,700 |
| 2026-02-26 | 415.0 | 418.2 | 407.8 | 409.1 | -3.8 | -0.92% | 2,144,700 |
| 2026-02-25 | 419.0 | 419.0 | 408.2 | 412.9 | -0.4 | -0.10% | 1,852,900 |
| 2026-02-24 | 416.0 | 417.3 | 408.6 | 413.3 | +1.5 | +0.36% | 1,959,400 |
| 2026-02-20 | 424.0 | 424.0 | 409.1 | 411.8 | -12.2 | -2.88% | 1,769,700 |
| 2026-02-19 | 419.0 | 426.3 | 415.5 | 424.0 | +7.0 | +1.68% | 2,111,400 |
| 2026-02-18 | 420.0 | 420.8 | 416.1 | 417.0 | -0.4 | -0.10% | 1,652,000 |
| 2026-02-17 | 417.7 | 419.0 | 411.1 | 417.4 | -0.9 | -0.22% | 2,404,400 |
| 2026-02-16 | 420.6 | 422.8 | 416.1 | 418.3 | +5.6 | +1.36% | 2,895,400 |
| 2026-02-13 | 412.8 | 415.9 | 409.5 | 412.7 | +2.2 | +0.54% | 3,383,300 |
| 2026-02-12 | 413.0 | 416.9 | 407.0 | 410.5 | -7.4 | -1.77% | 3,306,300 |
| 2026-02-10 | 413.9 | 422.6 | 413.9 | 417.9 | +5.9 | +1.43% | 3,605,800 |
| 2026-02-09 | 425.0 | 428.0 | 412.0 | 412.0 | +7.1 | +1.75% | 6,170,600 |
| 2026-02-06 | 394.2 | 405.8 | 394.1 | 404.9 | +17.3 | +4.46% | 5,944,000 |
| 2026-02-05 | 385.0 | 394.2 | 380.8 | 387.6 | +5.6 | +1.47% | 5,640,600 |
| 2026-02-04 | 363.5 | 384.5 | 361.0 | 382.0 | +11.1 | +2.99% | 6,421,800 |
| 2026-02-03 | 371.1 | 376.0 | 367.9 | 370.9 | +5.0 | +1.37% | 3,029,600 |
| 2026-02-02 | 377.4 | 378.0 | 363.8 | 365.9 | -3.5 | -0.95% | 3,625,800 |
| 2026-01-30 | 367.5 | 369.4 | 362.7 | 369.4 | +5.0 | +1.37% | 2,541,200 |
| 2026-01-29 | 360.0 | 366.4 | 356.7 | 364.4 | +3.9 | +1.08% | 7,548,700 |
| 2026-01-28 | 365.2 | 370.5 | 360.5 | 360.5 | -10.6 | -2.86% | 2,719,300 |
| 2026-01-27 | 366.0 | 372.7 | 364.8 | 371.1 | +0.6 | +0.16% | 2,412,600 |
| 2026-01-26 | 371.0 | 373.8 | 368.8 | 370.5 | -12.1 | -3.16% | 3,146,100 |
| 2026-01-23 | 384.0 | 384.8 | 381.6 | 382.6 | +0.1 | +0.03% | 1,746,000 |
| 2026-01-22 | 383.0 | 383.7 | 379.5 | 382.5 | +5.1 | +1.35% | 2,422,700 |
| 2026-01-21 | 373.4 | 381.0 | 373.4 | 377.4 | -4.0 | -1.05% | 2,497,000 |
| 2026-01-20 | 383.0 | 384.5 | 377.6 | 381.4 | -1.2 | -0.31% | 2,395,800 |
| 2026-01-19 | 384.0 | 384.3 | 375.8 | 382.6 | -3.5 | -0.91% | 3,071,600 |
| 2026-01-16 | 383.0 | 387.2 | 380.1 | 386.1 | +3.5 | +0.91% | 2,697,400 |
| 2026-01-15 | 377.9 | 384.4 | 377.0 | 382.6 | +1.8 | +0.47% | 3,174,800 |
| 2026-01-14 | 376.6 | 381.4 | 374.8 | 380.8 | +8.8 | +2.37% | 3,545,200 |
| 2026-01-13 | 375.8 | 379.0 | 371.5 | 372.0 | +1.4 | +0.38% | 4,443,300 |
| 2026-01-09 | 368.9 | 372.7 | 367.2 | 370.6 | +3.7 | +1.01% | 2,713,300 |
| 2026-01-08 | 369.1 | 373.4 | 366.0 | 366.9 | -6.8 | -1.82% | 3,451,200 |
| 2026-01-07 | 366.3 | 373.7 | 363.5 | 373.7 | +7.4 | +2.02% | 3,091,200 |
| 2026-01-06 | 371.9 | 373.9 | 366.3 | 366.3 | -5.3 | -1.43% | 3,194,000 |
| 2026-01-05 | 372.1 | 377.4 | 368.9 | 371.6 | +4.0 | +1.09% | 3,211,400 |
| 2025-12-30 | 361.7 | 367.8 | 361.5 | 367.6 | +4.8 | +1.32% | 3,185,900 |
| 2025-12-29 | 359.5 | 364.9 | 358.9 | 362.8 | +2.3 | +0.64% | 3,229,800 |
| 2025-12-26 | 362.1 | 364.6 | 358.8 | 360.5 | -0.8 | -0.22% | 2,039,200 |
| 2025-12-25 | 362.2 | 363.2 | 359.1 | 361.3 | +0.9 | +0.25% | 1,782,300 |
| 2025-12-24 | 360.0 | 363.9 | 357.1 | 360.4 | +3.0 | +0.84% | 3,044,900 |
| 2025-12-23 | 353.5 | 359.9 | 353.0 | 357.4 | +0.8 | +0.22% | 2,719,800 |
| 2025-12-22 | 357.7 | 359.6 | 354.3 | 356.6 | +0.3 | +0.08% | 3,426,400 |
| 2025-12-19 | 354.0 | 357.9 | 351.1 | 356.3 | +1.4 | +0.39% | 4,099,000 |
| 2025-12-18 | 357.0 | 358.5 | 353.3 | 354.9 | -4.8 | -1.33% | 2,828,400 |
| 2025-12-17 | 366.1 | 368.6 | 357.2 | 359.7 | -12.0 | -3.23% | 4,591,600 |
| 2025-12-16 | 375.8 | 377.8 | 369.3 | 371.7 | -3.6 | -0.96% | 2,061,300 |
| 2025-12-15 | 378.7 | 383.1 | 375.3 | 375.3 | -5.4 | -1.42% | 2,823,700 |
| 2025-12-12 | 375.2 | 381.9 | 374.0 | 380.7 | +6.7 | +1.79% | 2,700,000 |
| 2025-12-11 | 383.8 | 384.0 | 371.6 | 374.0 | -5.7 | -1.50% | 2,568,600 |
| 2025-12-10 | 376.0 | 386.8 | 374.9 | 379.7 | +5.9 | +1.58% | 2,966,800 |
| 2025-12-09 | 377.0 | 380.4 | 373.0 | 373.8 | -4.4 | -1.16% | 2,679,100 |
| 2025-12-08 | 380.0 | 382.2 | 374.3 | 378.2 | +3.3 | +0.88% | 3,572,700 |
| 2025-12-05 | 373.5 | 375.0 | 371.0 | 374.9 | -0.1 | -0.03% | 3,599,700 |
| 2025-12-04 | 363.1 | 375.0 | 362.1 | 375.0 | +10.0 | +2.74% | 4,433,800 |
| 2025-12-03 | 369.5 | 372.0 | 364.7 | 365.0 | -4.9 | -1.32% | 2,849,700 |
| 2025-12-02 | 373.9 | 375.1 | 367.2 | 369.9 | -4.2 | -1.12% | 2,591,300 |
| 2025-12-01 | 374.0 | 375.2 | 369.5 | 374.1 | +1.6 | +0.43% | 3,789,000 |
| 2025-11-28 | 368.0 | 372.6 | 366.6 | 372.5 | +11.5 | +3.19% | 6,518,500 |
| 2025-11-27 | 368.0 | 368.5 | 360.5 | 361.0 | 0.0 | 0.00% | 3,794,800 |
| 2025-11-26 | 360.6 | 364.6 | 356.9 | 361.0 | +5.4 | +1.52% | 5,695,300 |
| 2025-11-25 | 360.0 | 362.9 | 355.6 | 355.6 | +1.3 | +0.37% | 4,982,900 |
| 2025-11-21 | 347.9 | 355.9 | 346.1 | 354.3 | -0.7 | -0.20% | 3,977,600 |
| 2025-11-20 | 355.0 | 361.1 | 352.7 | 355.0 | +0.2 | +0.06% | 3,788,500 |
| 2025-11-19 | 358.0 | 358.8 | 351.3 | 354.8 | -0.6 | -0.17% | 3,509,800 |
| 2025-11-18 | 360.5 | 362.6 | 354.8 | 355.4 | -9.0 | -2.47% | 4,491,300 |
| 2025-11-17 | 364.3 | 368.5 | 360.0 | 364.4 | -1.7 | -0.46% | 2,784,800 |
| 2025-11-14 | 365.0 | 366.8 | 361.3 | 366.1 | +1.1 | +0.30% | 3,076,200 |
| 2025-11-13 | 363.7 | 365.6 | 362.8 | 365.0 | +1.3 | +0.36% | 2,295,900 |
| 2025-11-12 | 360.8 | 368.2 | 360.4 | 363.7 | 0.0 | 0.00% | 3,622,900 |
| 2025-11-11 | 367.0 | 368.3 | 361.4 | 363.7 | -1.6 | -0.44% | 3,153,500 |
| 2025-11-10 | 364.6 | 372.2 | 362.3 | 365.3 | +4.3 | +1.19% | 5,657,300 |
| 2025-11-07 | 358.8 | 364.9 | 352.5 | 361.0 | +0.8 | +0.22% | 4,173,800 |
| 2025-11-06 | 360.0 | 364.9 | 357.9 | 360.2 | +3.7 | +1.04% | 5,995,800 |
| 2025-11-05 | 358.0 | 362.6 | 347.1 | 356.5 | -3.5 | -0.97% | 8,051,000 |
| 2025-11-04 | 352.3 | 362.9 | 351.6 | 360.0 | +14.6 | +4.23% | 14,633,900 |
| 2025-10-31 | 354.5 | 355.8 | 341.0 | 345.4 | -11.1 | -3.11% | 9,807,800 |
| 2025-10-30 | 353.0 | 357.4 | 347.0 | 356.5 | +7.5 | +2.15% | 7,370,800 |
| 2025-10-29 | 355.5 | 356.0 | 346.3 | 349.0 | -6.5 | -1.83% | 3,655,100 |
| 2025-10-28 | 352.8 | 356.9 | 349.5 | 355.5 | 0.0 | 0.00% | 5,867,200 |
| 2025-10-27 | 357.3 | 358.0 | 351.8 | 355.5 | +1.7 | +0.48% | 5,135,800 |
| 2025-10-24 | 350.7 | 354.9 | 349.1 | 353.8 | +4.9 | +1.40% | 4,473,400 |
| 2025-10-23 | 347.0 | 349.0 | 344.8 | 348.9 | -1.5 | -0.43% | 4,092,200 |
| 2025-10-22 | 344.4 | 353.5 | 343.6 | 350.4 | +6.0 | +1.74% | 6,662,400 |
| 2025-10-21 | 343.7 | 350.0 | 343.1 | 344.4 | +2.9 | +0.85% | 4,787,100 |
| 2025-10-20 | 340.0 | 343.3 | 338.7 | 341.5 | +5.5 | +1.64% | 3,695,200 |
| 2025-10-17 | 337.1 | 339.9 | 333.9 | 336.0 | -2.0 | -0.59% | 3,130,200 |
| 2025-10-16 | 337.9 | 340.3 | 336.4 | 338.0 | +0.8 | +0.24% | 3,362,300 |
| 2025-10-15 | 338.9 | 339.6 | 335.5 | 337.2 | +1.2 | +0.36% | 4,137,900 |
| 2025-10-14 | 332.9 | 341.0 | 332.1 | 336.0 | -3.2 | -0.94% | 5,781,500 |
| 2025-10-10 | 339.9 | 342.3 | 336.1 | 339.2 | -4.5 | -1.31% | 4,007,900 |
| 2025-10-09 | 341.5 | 343.7 | 339.2 | 343.7 | +1.6 | +0.47% | 3,457,900 |
| 2025-10-08 | 343.0 | 345.4 | 340.3 | 342.1 | -1.7 | -0.49% | 3,214,500 |
| 2025-10-07 | 344.5 | 348.5 | 343.8 | 343.8 | +0.6 | +0.17% | 4,132,700 |
| 2025-10-06 | 349.7 | 350.6 | 341.4 | 343.2 | +4.5 | +1.33% | 5,015,100 |
| 2025-10-03 | 337.0 | 343.0 | 337.0 | 338.7 | +0.5 | +0.15% | 3,938,000 |
| 2025-10-02 | 336.0 | 338.9 | 334.2 | 338.2 | +1.5 | +0.45% | 2,698,600 |
| 2025-10-01 | 335.0 | 337.2 | 331.5 | 336.7 | -3.7 | -1.09% | 4,558,300 |
| 2025-09-30 | 342.0 | 342.0 | 337.9 | 340.4 | -3.7 | -1.08% | 3,054,800 |
| 2025-09-29 | 346.6 | 347.2 | 342.2 | 344.1 | -4.1 | -1.18% | 3,059,200 |
| 2025-09-26 | 346.8 | 348.8 | 344.1 | 348.2 | +2.0 | +0.58% | 5,134,800 |
| 2025-09-25 | 342.0 | 347.0 | 340.1 | 346.2 | +6.3 | +1.85% | 5,332,700 |
| 2025-09-24 | 343.3 | 343.9 | 335.7 | 339.9 | -1.0 | -0.29% | 4,690,900 |
| 2025-09-22 | 343.6 | 343.6 | 339.6 | 340.9 | -2.1 | -0.61% | 4,025,400 |
| 2025-09-19 | 342.1 | 345.4 | 340.2 | 343.0 | +1.2 | +0.35% | 4,631,200 |
| 2025-09-18 | 341.8 | 345.4 | 339.9 | 341.8 | -0.4 | -0.12% | 3,330,000 |
| 2025-09-17 | 342.0 | 343.6 | 339.2 | 342.2 | -0.8 | -0.23% | 2,560,700 |
| 2025-09-16 | 341.5 | 343.7 | 340.1 | 343.0 | -0.4 | -0.12% | 3,510,400 |
| 2025-09-12 | 349.1 | 349.9 | 340.9 | 343.4 | — | — | 3,938,100 |
直近120営業日分を表示