日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ナブテスコ(6268)の株価時系列情報

ナブテスコ(6268)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/24 2,660 2,710 2,660 2,708 904,100
2024/04/23 2,600 2,630 2,591 2,625 592,700
2024/04/22 2,508 2,582 2,492 2,578 590,900
2024/04/19 2,549 2,553 2,509 2,510 626,900
2024/04/18 2,570 2,600 2,563 2,570 374,900
2024/04/17 2,590 2,591 2,559 2,559 409,600
2024/04/16 2,561 2,596 2,547 2,581 562,900
2024/04/15 2,547 2,559 2,529 2,542 470,200
2024/04/12 2,542 2,587 2,541 2,575 594,800
2024/04/11 2,564 2,611 2,564 2,586 622,500
2024/04/10 2,585 2,625 2,565 2,577 534,400
2024/04/09 2,570 2,618 2,556 2,606 474,900
2024/04/08 2,579 2,601 2,548 2,569 634,400
2024/04/05 2,565 2,645 2,543 2,561 1,151,500
2024/04/04 2,591 2,642 2,585 2,615 805,800
2024/04/03 2,580 2,603 2,552 2,571 792,200
2024/04/02 2,611 2,614 2,542 2,556 805,500
2024/04/01 2,581 2,659 2,577 2,644 768,300
2024/03/29 2,518 2,570 2,513 2,560 526,900
2024/03/28 2,559 2,585 2,527 2,530 471,400
2024/03/27 2,569 2,576 2,542 2,552 662,900
2024/03/26 2,529 2,561 2,516 2,541 496,500
2024/03/25 2,616 2,624 2,516 2,516 1,147,000
2024/03/22 2,650 2,659 2,603 2,616 779,900
2024/03/21 2,649 2,669 2,627 2,648 587,900
2024/03/19 2,601 2,647 2,597 2,637 621,000
2024/03/18 2,596 2,657 2,596 2,628 1,141,300
2024/03/15 2,640 2,645 2,566 2,595 1,480,600
2024/03/14 2,566 2,640 2,558 2,637 1,372,700
2024/03/13 2,487 2,526 2,461 2,522 894,300
2024/03/12 2,420 2,463 2,404 2,462 596,600
2024/03/11 2,459 2,465 2,404 2,424 716,200
2024/03/08 2,431 2,463 2,426 2,440 972,400
2024/03/07 2,450 2,496 2,440 2,467 1,382,500
2024/03/06 2,451 2,483 2,438 2,483 920,500
2024/03/05 2,474 2,476 2,443 2,467 912,100
2024/03/04 2,492 2,504 2,474 2,498 904,100
2024/03/01 2,479 2,536 2,479 2,506 979,800
2024/02/29 2,541 2,560 2,465 2,484 1,041,400
2024/02/28 2,588 2,608 2,546 2,550 1,247,000
2024/02/27 2,565 2,674 2,555 2,647 2,389,900
2024/02/26 2,563 2,613 2,557 2,588 791,600
2024/02/22 2,576 2,591 2,537 2,554 944,800
2024/02/21 2,524 2,563 2,507 2,556 1,432,600
2024/02/20 2,460 2,489 2,435 2,476 728,700
2024/02/19 2,372 2,459 2,353 2,443 1,193,800
2024/02/16 2,327 2,366 2,300 2,347 1,418,000
2024/02/15 2,415 2,435 2,310 2,345 2,940,000
2024/02/14 2,575 2,575 2,410 2,410 3,599,600
2024/02/13 2,866 2,914 2,866 2,890 817,500
2024/02/09 2,804 2,839 2,796 2,834 343,400
2024/02/08 2,834 2,847 2,809 2,842 232,400
2024/02/07 2,858 2,862 2,810 2,820 587,700
2024/02/06 2,855 2,868 2,812 2,828 640,200
2024/02/05 2,885 2,913 2,880 2,890 304,000
2024/02/02 2,824 2,879 2,820 2,863 390,000
2024/02/01 2,820 2,825 2,801 2,815 272,900
2024/01/31 2,850 2,876 2,830 2,856 504,800
2024/01/30 2,918 2,918 2,861 2,861 365,700
2024/01/29 2,900 2,950 2,899 2,919 705,100
2024/01/26 2,859 2,887 2,844 2,873 330,100
2024/01/25 2,820 2,866 2,807 2,861 303,300
2024/01/24 2,895 2,895 2,828 2,836 453,800
2024/01/23 2,820 2,896 2,820 2,892 939,400
2024/01/22 2,805 2,842 2,798 2,805 607,600
2024/01/19 2,766 2,803 2,754 2,779 822,600
2024/01/18 2,845 2,850 2,759 2,759 687,400
2024/01/17 2,947 2,955 2,849 2,863 735,900
2024/01/16 2,940 2,954 2,920 2,938 322,700
2024/01/15 2,977 2,982 2,922 2,950 615,100
2024/01/12 2,953 2,984 2,919 2,975 1,004,600
2024/01/11 2,897 2,912 2,879 2,908 442,900
2024/01/10 2,847 2,887 2,847 2,865 399,900
2024/01/09 2,840 2,898 2,838 2,871 594,200
2024/01/05 2,859 2,864 2,813 2,813 539,300
2024/01/04 2,843 2,869 2,819 2,860 549,800
2023/12/29 2,891 2,891 2,854 2,878 433,700
2023/12/28 2,850 2,887 2,835 2,887 408,600
2023/12/27 2,853 2,900 2,848 2,893 798,900
2023/12/26 2,818 2,838 2,808 2,827 350,400
2023/12/25 2,844 2,853 2,825 2,825 426,800
2023/12/22 2,830 2,843 2,812 2,837 357,400
2023/12/21 2,820 2,841 2,802 2,828 466,100
2023/12/20 2,812 2,834 2,802 2,831 649,600
2023/12/19 2,759 2,802 2,748 2,801 538,300
2023/12/18 2,726 2,765 2,720 2,762 694,300
2023/12/15 2,749 2,807 2,737 2,798 1,394,000
2023/12/14 2,706 2,718 2,680 2,699 487,500
2023/12/13 2,663 2,699 2,647 2,690 387,600
2023/12/12 2,675 2,686 2,648 2,668 412,700
2023/12/11 2,665 2,694 2,652 2,662 418,100
2023/12/08 2,671 2,677 2,618 2,649 878,400
2023/12/07 2,693 2,717 2,655 2,658 647,000
2023/12/06 2,687 2,731 2,685 2,730 399,900
2023/12/05 2,663 2,717 2,661 2,696 564,100
2023/12/04 2,707 2,715 2,661 2,668 517,300
2023/12/01 2,777 2,780 2,718 2,725 435,600
2023/11/30 2,766 2,777 2,753 2,768 433,700
2023/11/29 2,718 2,785 2,715 2,763 505,900
2023/11/28 2,752 2,757 2,728 2,735 398,700
2023/11/27 2,738 2,804 2,723 2,753 1,015,400
2023/11/24 2,680 2,727 2,680 2,709 805,600
2023/11/22 2,655 2,686 2,648 2,668 934,400
2023/11/21 2,694 2,741 2,688 2,728 592,700
2023/11/20 2,680 2,722 2,680 2,709 744,500
2023/11/17 2,704 2,718 2,677 2,712 600,400
2023/11/16 2,739 2,748 2,682 2,712 921,400
2023/11/15 2,750 2,785 2,733 2,776 921,900
2023/11/14 2,717 2,720 2,677 2,680 565,800
2023/11/13 2,738 2,750 2,703 2,716 362,600
2023/11/10 2,756 2,756 2,694 2,736 449,500
2023/11/09 2,683 2,756 2,683 2,741 534,300
2023/11/08 2,712 2,721 2,659 2,682 717,900
2023/11/07 2,758 2,768 2,707 2,709 785,600
2023/11/06 2,802 2,819 2,777 2,797 962,400
2023/11/02 2,683 2,705 2,648 2,704 777,300
2023/11/01 2,518 2,643 2,518 2,630 1,368,800
2023/10/31 2,647 2,656 2,586 2,650 791,500
2023/10/30 2,600 2,659 2,593 2,619 1,137,700
2023/10/27 2,688 2,723 2,688 2,721 413,600
2023/10/26 2,665 2,694 2,639 2,655 602,800
2023/10/25 2,724 2,724 2,690 2,698 441,200
2023/10/24 2,668 2,701 2,639 2,691 541,400
2023/10/23 2,690 2,699 2,669 2,672 505,700
2023/10/20 2,705 2,719 2,687 2,692 406,000
2023/10/19 2,718 2,743 2,712 2,723 304,300
2023/10/18 2,787 2,787 2,746 2,764 368,900
2023/10/17 2,778 2,790 2,744 2,756 340,800
2023/10/16 2,754 2,775 2,731 2,744 560,400
2023/10/13 2,805 2,823 2,764 2,785 759,300
2023/10/12 2,770 2,820 2,759 2,808 784,200
2023/10/11 2,728 2,731 2,699 2,724 411,300
2023/10/10 2,708 2,745 2,702 2,730 704,900
2023/10/06 2,696 2,697 2,664 2,672 498,900
2023/10/05 2,673 2,723 2,666 2,703 723,200
2023/10/04 2,621 2,676 2,607 2,656 1,036,200
2023/10/03 2,703 2,709 2,628 2,632 1,048,100
2023/10/02 2,712 2,785 2,710 2,723 798,700
2023/09/29 2,735 2,749 2,690 2,697 772,800
2023/09/28 2,755 2,758 2,691 2,700 1,002,900
2023/09/27 2,760 2,777 2,737 2,754 1,124,300
2023/09/26 2,777 2,809 2,763 2,800 641,900
2023/09/25 2,758 2,786 2,752 2,778 530,500
2023/09/22 2,737 2,756 2,730 2,743 442,700
2023/09/21 2,780 2,781 2,733 2,742 666,500
2023/09/20 2,764 2,790 2,758 2,780 1,013,900
2023/09/19 2,753 2,776 2,740 2,770 824,300
2023/09/15 2,811 2,830 2,750 2,760 2,152,400
2023/09/14 2,838 2,839 2,791 2,817 1,008,700
2023/09/13 2,858 2,858 2,823 2,823 995,200
2023/09/12 2,855 2,859 2,806 2,833 941,600
2023/09/11 2,803 2,829 2,795 2,813 1,063,900
2023/09/08 2,829 2,829 2,800 2,809 1,337,300
2023/09/07 2,830 2,830 2,799 2,810 652,400
2023/09/06 2,791 2,827 2,787 2,818 540,900
2023/09/05 2,785 2,819 2,780 2,816 547,300
2023/09/04 2,775 2,776 2,748 2,775 545,900
2023/09/01 2,770 2,770 2,750 2,763 566,100
2023/08/31 2,763 2,771 2,747 2,759 507,400
2023/08/30 2,760 2,776 2,753 2,763 588,000
2023/08/29 2,727 2,734 2,713 2,734 363,800
2023/08/28 2,692 2,728 2,687 2,719 564,800
2023/08/25 2,650 2,682 2,646 2,677 445,300
2023/08/24 2,671 2,679 2,654 2,679 631,700
2023/08/23 2,650 2,705 2,641 2,698 671,200
2023/08/22 2,614 2,642 2,606 2,640 683,000
2023/08/21 2,632 2,638 2,602 2,603 487,900
2023/08/18 2,591 2,632 2,590 2,624 764,500
2023/08/17 2,616 2,641 2,607 2,641 888,500
2023/08/16 2,676 2,683 2,648 2,661 1,100,700
2023/08/15 2,734 2,754 2,704 2,708 766,100
2023/08/14 2,795 2,807 2,736 2,738 576,300
2023/08/10 2,720 2,798 2,714 2,798 676,800
2023/08/09 2,800 2,810 2,740 2,740 827,400
2023/08/08 2,791 2,827 2,790 2,820 588,800
2023/08/07 2,776 2,791 2,743 2,791 637,900
2023/08/04 2,817 2,824 2,753 2,777 801,300
2023/08/03 2,800 2,822 2,766 2,797 1,340,700
2023/08/02 2,801 2,815 2,772 2,785 1,568,700
2023/08/01 2,922 2,923 2,817 2,821 2,357,600
2023/07/31 3,049 3,049 2,990 3,010 1,621,100
2023/07/28 3,025 3,067 3,008 3,057 972,800
2023/07/27 3,064 3,086 3,034 3,073 494,100
2023/07/26 3,092 3,092 3,054 3,069 417,800
2023/07/25 3,057 3,094 3,034 3,091 614,700
2023/07/24 3,061 3,075 3,050 3,063 438,900
2023/07/21 3,020 3,051 3,005 3,036 480,600
2023/07/20 3,060 3,079 3,021 3,021 504,700
2023/07/19 3,080 3,096 3,048 3,070 491,700
2023/07/18 3,044 3,087 3,031 3,065 427,200
2023/07/14 3,063 3,077 3,016 3,035 578,500
2023/07/13 3,091 3,098 3,061 3,081 285,700
2023/07/12 3,123 3,135 3,058 3,077 341,700
2023/07/11 3,138 3,139 3,088 3,099 444,400
2023/07/10 3,097 3,115 3,082 3,107 719,100
2023/07/07 3,040 3,115 3,030 3,055 879,700
2023/07/06 3,080 3,089 3,051 3,055 495,000
2023/07/05 3,143 3,158 3,103 3,111 455,000
2023/07/04 3,206 3,211 3,154 3,154 534,600
2023/07/03 3,219 3,238 3,203 3,231 410,200

このページの先頭へ