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 |
|---|---|---|---|---|---|
| 2026/08/10 | 4,954 | 4,997 | 4,855 | 4,886 | 690,400 |
| 2026/08/07 | 4,910 | 4,997 | 4,752 | 4,910 | 1,114,000 |
| 2026/08/06 | 4,990 | 5,032 | 4,851 | 4,918 | 877,900 |
| 2026/08/05 | 4,886 | 5,014 | 4,782 | 4,989 | 1,335,700 |
| 2026/08/04 | 4,770 | 4,882 | 4,713 | 4,746 | 1,685,400 |
| 2026/08/03 | 4,646 | 4,892 | 4,607 | 4,770 | 2,559,100 |
| 2026/07/31 | 4,664 | 4,761 | 4,536 | 4,693 | 1,942,300 |
| 2026/07/30 | 4,211 | 4,475 | 4,163 | 4,337 | 1,286,100 |
| 2026/07/29 | 4,427 | 4,461 | 4,104 | 4,248 | 1,763,700 |
| 2026/07/28 | 4,770 | 4,800 | 4,421 | 4,429 | 1,229,400 |
| 2026/07/27 | 4,907 | 4,928 | 4,810 | 4,908 | 1,722,200 |
| 2026/07/24 | 5,020 | 5,050 | 4,892 | 4,907 | 815,400 |
| 2026/07/23 | 4,938 | 5,072 | 4,911 | 5,040 | 881,800 |
| 2026/07/22 | 5,000 | 5,090 | 4,935 | 4,938 | 963,300 |
| 2026/07/21 | 4,772 | 4,915 | 4,671 | 4,907 | 1,152,100 |
| 2026/07/17 | 4,655 | 4,809 | 4,589 | 4,771 | 1,992,500 |
| 2026/07/16 | 5,230 | 5,310 | 5,138 | 5,172 | 840,800 |
| 2026/07/15 | 5,236 | 5,362 | 5,190 | 5,330 | 930,100 |
| 2026/07/14 | 5,013 | 5,207 | 4,925 | 5,175 | 1,667,800 |
| 2026/07/13 | 5,401 | 5,428 | 5,010 | 5,089 | 1,096,600 |
| 2026/07/10 | 5,536 | 5,620 | 5,421 | 5,428 | 1,060,000 |
| 2026/07/09 | 5,394 | 5,458 | 5,334 | 5,386 | 770,000 |
| 2026/07/08 | 5,420 | 5,539 | 5,289 | 5,320 | 1,024,200 |
| 2026/07/07 | 5,722 | 5,779 | 5,492 | 5,531 | 1,237,900 |
| 2026/07/06 | 5,720 | 5,855 | 5,648 | 5,820 | 1,294,400 |
| 2026/07/03 | 5,243 | 5,655 | 5,175 | 5,655 | 1,651,100 |
| 2026/07/02 | 5,249 | 5,328 | 5,108 | 5,216 | 881,500 |
| 2026/07/01 | 5,278 | 5,369 | 5,234 | 5,349 | 920,200 |
| 2026/06/30 | 5,102 | 5,226 | 4,996 | 5,141 | 823,700 |
| 2026/06/29 | 5,100 | 5,100 | 4,835 | 5,034 | 871,400 |
| 2026/06/26 | 5,254 | 5,320 | 5,042 | 5,102 | 941,600 |
| 2026/06/25 | 5,496 | 5,496 | 5,305 | 5,325 | 1,031,300 |
| 2026/06/24 | 5,181 | 5,427 | 5,152 | 5,296 | 1,132,700 |
| 2026/06/23 | 5,736 | 5,740 | 5,143 | 5,152 | 1,539,400 |
| 2026/06/22 | 5,425 | 5,737 | 5,381 | 5,707 | 1,590,800 |
| 2026/06/19 | 5,452 | 5,516 | 5,329 | 5,399 | 1,009,700 |
| 2026/06/18 | 5,292 | 5,460 | 5,274 | 5,364 | 808,600 |
| 2026/06/17 | 5,162 | 5,330 | 5,114 | 5,313 | 1,074,600 |
| 2026/06/16 | 5,156 | 5,215 | 5,053 | 5,098 | 1,095,400 |
| 2026/06/15 | 5,055 | 5,112 | 5,033 | 5,040 | 1,131,500 |
| 2026/06/12 | 4,850 | 4,899 | 4,743 | 4,769 | 1,096,900 |
| 2026/06/11 | 4,337 | 4,606 | 4,238 | 4,604 | 1,469,600 |
| 2026/06/10 | 4,740 | 4,744 | 4,470 | 4,517 | 1,550,300 |
| 2026/06/09 | 4,930 | 4,930 | 4,776 | 4,859 | 1,022,400 |
| 2026/06/08 | 4,827 | 4,928 | 4,756 | 4,860 | 1,467,000 |
| 2026/06/05 | 5,188 | 5,217 | 5,082 | 5,173 | 726,500 |
| 2026/06/04 | 5,230 | 5,320 | 5,183 | 5,246 | 1,144,700 |
| 2026/06/03 | 5,430 | 5,606 | 5,344 | 5,502 | 1,214,300 |
| 2026/06/02 | 5,641 | 5,649 | 5,283 | 5,449 | 1,606,000 |
| 2026/06/01 | 5,461 | 5,611 | 5,423 | 5,541 | 837,500 |
| 2026/05/29 | 5,555 | 5,614 | 5,410 | 5,533 | 1,046,200 |
| 2026/05/28 | 5,400 | 5,550 | 5,316 | 5,501 | 1,046,600 |
| 2026/05/27 | 5,827 | 5,922 | 5,557 | 5,557 | 1,356,700 |
| 2026/05/26 | 5,700 | 5,761 | 5,556 | 5,648 | 870,300 |
| 2026/05/25 | 5,659 | 5,802 | 5,588 | 5,648 | 1,643,100 |
| 2026/05/22 | 5,612 | 5,667 | 5,495 | 5,495 | 1,480,500 |
| 2026/05/21 | 5,130 | 5,388 | 5,067 | 5,312 | 1,539,700 |
| 2026/05/20 | 5,160 | 5,185 | 4,903 | 4,970 | 1,468,900 |
| 2026/05/19 | 5,400 | 5,420 | 5,233 | 5,260 | 927,500 |
| 2026/05/18 | 5,632 | 5,657 | 5,286 | 5,329 | 2,398,800 |
| 2026/05/15 | 5,985 | 5,990 | 5,553 | 5,657 | 1,598,800 |
| 2026/05/14 | 6,001 | 6,113 | 5,704 | 5,704 | 1,903,500 |
| 2026/05/13 | 5,705 | 5,814 | 5,640 | 5,737 | 1,186,100 |
| 2026/05/12 | 5,801 | 5,990 | 5,710 | 5,750 | 2,367,200 |
| 2026/05/11 | 5,724 | 5,756 | 5,561 | 5,701 | 2,063,100 |
| 2026/05/08 | 5,210 | 5,616 | 5,200 | 5,598 | 2,309,800 |
| 2026/05/07 | 5,200 | 5,291 | 5,110 | 5,253 | 2,557,700 |
| 2026/05/01 | 5,006 | 5,220 | 4,861 | 5,041 | 3,431,300 |
| 2026/04/30 | 4,950 | 5,257 | 4,889 | 5,206 | 2,326,700 |
| 2026/04/28 | 5,000 | 5,042 | 4,935 | 5,027 | 1,331,100 |
| 2026/04/27 | 4,820 | 5,063 | 4,773 | 5,032 | 2,068,300 |
| 2026/04/24 | 4,715 | 4,758 | 4,645 | 4,688 | 697,900 |
| 2026/04/23 | 4,590 | 4,690 | 4,527 | 4,612 | 846,700 |
| 2026/04/22 | 4,729 | 4,755 | 4,610 | 4,650 | 866,300 |
| 2026/04/21 | 4,848 | 4,899 | 4,781 | 4,810 | 911,200 |
| 2026/04/20 | 4,747 | 4,906 | 4,710 | 4,881 | 893,000 |
| 2026/04/17 | 4,670 | 4,704 | 4,630 | 4,677 | 682,300 |
| 2026/04/16 | 4,690 | 4,772 | 4,663 | 4,760 | 634,800 |
| 2026/04/15 | 4,680 | 4,743 | 4,620 | 4,681 | 658,200 |
| 2026/04/14 | 4,750 | 4,760 | 4,640 | 4,654 | 573,600 |
| 2026/04/13 | 4,660 | 4,717 | 4,634 | 4,662 | 753,400 |
| 2026/04/10 | 4,675 | 4,792 | 4,658 | 4,730 | 903,000 |
| 2026/04/09 | 4,639 | 4,705 | 4,576 | 4,649 | 1,107,000 |
| 2026/04/08 | 4,500 | 4,640 | 4,453 | 4,639 | 1,169,200 |
| 2026/04/07 | 4,272 | 4,279 | 4,191 | 4,225 | 422,100 |
| 2026/04/06 | 4,183 | 4,285 | 4,169 | 4,264 | 543,100 |
| 2026/04/03 | 4,135 | 4,177 | 4,113 | 4,149 | 559,400 |
| 2026/03/27 | 4,230 | 4,281 | 4,160 | 4,246 | 826,500 |
| 2026/03/26 | 4,361 | 4,420 | 4,268 | 4,300 | 478,400 |
| 2026/03/25 | 4,350 | 4,374 | 4,283 | 4,309 | 492,500 |
| 2026/03/24 | 4,247 | 4,247 | 4,095 | 4,188 | 473,400 |
| 2026/03/23 | 4,127 | 4,129 | 3,995 | 4,065 | 651,200 |
| 2026/03/19 | 4,407 | 4,457 | 4,337 | 4,337 | 810,000 |
| 2026/03/18 | 4,444 | 4,549 | 4,434 | 4,547 | 620,800 |
| 2026/03/17 | 4,413 | 4,494 | 4,403 | 4,431 | 798,400 |
| 2026/03/16 | 4,256 | 4,326 | 4,210 | 4,273 | 694,300 |
| 2026/03/13 | 4,310 | 4,385 | 4,300 | 4,314 | 761,500 |
| 2026/03/12 | 4,449 | 4,523 | 4,415 | 4,450 | 903,000 |
| 2026/03/11 | 4,484 | 4,587 | 4,453 | 4,519 | 955,200 |
| 2026/03/10 | 4,378 | 4,488 | 4,292 | 4,374 | 935,500 |
| 2026/03/09 | 4,250 | 4,301 | 4,097 | 4,238 | 1,090,700 |
| 2026/03/06 | 4,534 | 4,624 | 4,502 | 4,600 | 517,500 |
| 2026/03/05 | 4,788 | 4,822 | 4,525 | 4,604 | 894,000 |
| 2026/03/04 | 4,751 | 4,870 | 4,513 | 4,601 | 1,289,600 |
| 2026/03/03 | 5,134 | 5,217 | 4,932 | 4,971 | 1,255,300 |
| 2026/03/02 | 4,955 | 5,073 | 4,874 | 5,057 | 921,700 |
| 2026/02/27 | 4,949 | 5,095 | 4,906 | 5,083 | 1,205,200 |
| 2026/02/26 | 5,038 | 5,075 | 4,827 | 4,852 | 810,600 |
| 2026/02/25 | 4,890 | 4,901 | 4,833 | 4,866 | 1,050,600 |
| 2026/02/24 | 4,960 | 5,009 | 4,833 | 4,868 | 1,280,400 |
| 2026/02/20 | 4,600 | 4,718 | 4,577 | 4,718 | 943,400 |
| 2026/02/19 | 4,529 | 4,718 | 4,513 | 4,670 | 1,066,100 |
| 2026/02/18 | 4,548 | 4,569 | 4,432 | 4,432 | 1,087,300 |
| 2026/02/17 | 4,446 | 4,502 | 4,409 | 4,494 | 574,000 |
| 2026/02/16 | 4,530 | 4,590 | 4,421 | 4,421 | 1,000,100 |
| 2026/02/13 | 4,649 | 4,715 | 4,430 | 4,460 | 1,993,600 |
| 2026/02/12 | 4,757 | 4,782 | 4,700 | 4,719 | 1,510,400 |
| 2026/02/10 | 4,555 | 4,750 | 4,534 | 4,750 | 1,310,900 |
| 2026/02/09 | 4,656 | 4,658 | 4,527 | 4,567 | 960,300 |
| 2026/02/06 | 4,440 | 4,540 | 4,389 | 4,511 | 632,200 |
| 2026/02/05 | 4,550 | 4,579 | 4,455 | 4,495 | 864,300 |
| 2026/02/04 | 4,395 | 4,493 | 4,362 | 4,458 | 739,500 |
| 2026/02/03 | 4,216 | 4,397 | 4,201 | 4,383 | 1,001,700 |
| 2026/02/02 | 4,244 | 4,274 | 4,134 | 4,146 | 797,700 |
| 2026/01/30 | 4,288 | 4,349 | 4,127 | 4,181 | 1,796,800 |
| 2026/01/29 | 3,997 | 4,050 | 3,958 | 4,008 | 903,500 |
| 2026/01/28 | 4,031 | 4,038 | 3,957 | 3,968 | 623,200 |
| 2026/01/27 | 4,004 | 4,138 | 3,980 | 4,063 | 603,400 |
| 2026/01/26 | 4,041 | 4,079 | 3,971 | 4,003 | 715,000 |
| 2026/01/23 | 4,238 | 4,240 | 4,101 | 4,151 | 834,800 |
| 2026/01/22 | 4,245 | 4,271 | 4,180 | 4,180 | 816,200 |
| 2026/01/21 | 4,094 | 4,199 | 4,051 | 4,167 | 674,000 |
| 2026/01/20 | 4,132 | 4,224 | 4,121 | 4,164 | 695,400 |
| 2026/01/19 | 4,158 | 4,200 | 4,067 | 4,194 | 713,400 |
| 2026/01/16 | 4,146 | 4,225 | 4,104 | 4,218 | 726,600 |
| 2026/01/15 | 4,101 | 4,165 | 4,066 | 4,148 | 728,600 |
| 2026/01/14 | 4,030 | 4,181 | 4,028 | 4,145 | 1,101,700 |
| 2026/01/13 | 4,021 | 4,040 | 3,960 | 4,026 | 1,036,900 |
| 2026/01/09 | 3,908 | 3,998 | 3,868 | 3,899 | 764,400 |
| 2026/01/08 | 3,931 | 3,959 | 3,853 | 3,878 | 807,100 |
| 2026/01/07 | 3,970 | 4,030 | 3,934 | 3,981 | 1,100,300 |
| 2026/01/06 | 3,926 | 3,974 | 3,857 | 3,957 | 976,500 |
| 2026/01/05 | 3,809 | 3,910 | 3,801 | 3,830 | 973,100 |
| 2025/12/30 | 3,776 | 3,776 | 3,711 | 3,748 | 363,800 |
| 2025/12/29 | 3,731 | 3,779 | 3,684 | 3,743 | 614,700 |
| 2025/12/26 | 3,737 | 3,751 | 3,711 | 3,729 | 434,800 |
| 2025/12/25 | 3,729 | 3,741 | 3,707 | 3,737 | 404,000 |
| 2025/12/24 | 3,733 | 3,768 | 3,678 | 3,706 | 556,600 |
| 2025/12/23 | 3,760 | 3,779 | 3,726 | 3,748 | 570,600 |
| 2025/12/22 | 3,839 | 3,840 | 3,760 | 3,781 | 771,400 |
| 2025/12/19 | 3,650 | 3,768 | 3,621 | 3,732 | 1,620,700 |
| 2025/12/18 | 3,697 | 3,726 | 3,611 | 3,619 | 1,223,800 |
| 2025/12/17 | 3,753 | 3,840 | 3,685 | 3,764 | 978,900 |
| 2025/12/16 | 3,897 | 3,912 | 3,774 | 3,774 | 887,700 |
| 2025/12/15 | 3,961 | 3,970 | 3,896 | 3,906 | 925,600 |
| 2025/12/12 | 3,939 | 4,030 | 3,904 | 4,001 | 1,016,700 |
| 2025/12/11 | 4,039 | 4,107 | 3,851 | 3,896 | 1,365,900 |
| 2025/12/10 | 3,936 | 4,087 | 3,910 | 3,974 | 2,002,700 |
| 2025/12/09 | 3,831 | 3,954 | 3,810 | 3,949 | 1,476,100 |
| 2025/12/08 | 3,837 | 3,981 | 3,796 | 3,853 | 1,789,800 |
| 2025/12/05 | 3,800 | 3,869 | 3,717 | 3,767 | 1,989,600 |
| 2025/12/04 | 3,466 | 3,824 | 3,463 | 3,818 | 2,290,900 |
| 2025/12/03 | 3,512 | 3,559 | 3,431 | 3,431 | 796,200 |
| 2025/12/02 | 3,426 | 3,551 | 3,425 | 3,496 | 1,240,300 |
| 2025/12/01 | 3,445 | 3,522 | 3,408 | 3,417 | 907,100 |
| 2025/11/28 | 3,330 | 3,411 | 3,315 | 3,401 | 632,700 |
| 2025/11/27 | 3,321 | 3,326 | 3,281 | 3,321 | 485,700 |
| 2025/11/26 | 3,300 | 3,332 | 3,278 | 3,315 | 502,900 |
| 2025/11/25 | 3,334 | 3,339 | 3,244 | 3,266 | 497,200 |
| 2025/11/21 | 3,218 | 3,311 | 3,217 | 3,282 | 611,700 |
| 2025/11/20 | 3,337 | 3,337 | 3,240 | 3,272 | 599,000 |
| 2025/11/19 | 3,307 | 3,326 | 3,196 | 3,226 | 1,141,000 |
| 2025/11/18 | 3,420 | 3,431 | 3,318 | 3,322 | 1,088,000 |
| 2025/11/17 | 3,525 | 3,535 | 3,440 | 3,468 | 820,400 |
| 2025/11/14 | 3,486 | 3,532 | 3,477 | 3,528 | 823,700 |
| 2025/11/13 | 3,548 | 3,548 | 3,490 | 3,537 | 809,500 |
| 2025/11/12 | 3,484 | 3,594 | 3,472 | 3,574 | 943,800 |
| 2025/11/11 | 3,435 | 3,471 | 3,417 | 3,449 | 687,900 |
| 2025/11/10 | 3,500 | 3,517 | 3,418 | 3,418 | 952,500 |
| 2025/11/07 | 3,424 | 3,468 | 3,368 | 3,437 | 1,107,000 |
| 2025/11/06 | 3,610 | 3,629 | 3,458 | 3,458 | 1,658,100 |
| 2025/11/05 | 3,520 | 3,595 | 3,451 | 3,579 | 1,638,800 |
| 2025/11/04 | 4,000 | 4,035 | 3,676 | 3,687 | 3,077,100 |
| 2025/10/31 | 3,937 | 3,938 | 3,842 | 3,872 | 1,335,700 |
| 2025/10/30 | 3,860 | 3,893 | 3,835 | 3,877 | 835,300 |
| 2025/10/29 | 3,880 | 3,889 | 3,777 | 3,839 | 775,100 |
| 2025/10/28 | 3,896 | 3,921 | 3,844 | 3,853 | 542,600 |
| 2025/10/27 | 3,900 | 3,925 | 3,854 | 3,925 | 913,900 |
| 2025/10/24 | 3,799 | 3,887 | 3,792 | 3,872 | 903,400 |
| 2025/10/23 | 3,778 | 3,830 | 3,767 | 3,792 | 870,000 |
| 2025/10/22 | 3,736 | 3,870 | 3,713 | 3,845 | 1,306,100 |
| 2025/10/21 | 3,740 | 3,797 | 3,689 | 3,721 | 828,000 |
| 2025/10/20 | 3,717 | 3,764 | 3,700 | 3,733 | 850,200 |
| 2025/10/17 | 3,629 | 3,673 | 3,595 | 3,657 | 952,400 |
| 2025/10/16 | 3,700 | 3,718 | 3,633 | 3,643 | 707,100 |
| 2025/10/15 | 3,597 | 3,705 | 3,595 | 3,679 | 998,700 |
| 2025/10/14 | 3,688 | 3,714 | 3,540 | 3,548 | 2,175,400 |
| 2025/10/10 | 3,816 | 3,881 | 3,760 | 3,760 | 2,370,500 |
| 2025/10/09 | 3,702 | 3,872 | 3,694 | 3,872 | 1,560,400 |
| 2025/10/08 | 3,618 | 3,695 | 3,591 | 3,680 | 1,453,800 |