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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,794 | 2,835 | 2,792 | 2,801 | 723,900 |
| 2025/07/30 | 2,821 | 2,840 | 2,791 | 2,820 | 1,486,100 |
| 2025/07/29 | 2,778 | 2,839 | 2,774 | 2,838 | 1,082,800 |
| 2025/07/28 | 2,830 | 2,843 | 2,783 | 2,798 | 854,700 |
| 2025/07/25 | 2,748 | 2,794 | 2,724 | 2,790 | 739,500 |
| 2025/07/24 | 2,753 | 2,792 | 2,744 | 2,782 | 1,119,000 |
| 2025/07/23 | 2,666 | 2,770 | 2,657 | 2,767 | 1,300,800 |
| 2025/07/22 | 2,650 | 2,671 | 2,603 | 2,616 | 522,300 |
| 2025/07/18 | 2,651 | 2,655 | 2,628 | 2,630 | 450,000 |
| 2025/07/17 | 2,618 | 2,658 | 2,607 | 2,648 | 587,000 |
| 2025/07/16 | 2,666 | 2,666 | 2,627 | 2,627 | 475,500 |
| 2025/07/15 | 2,661 | 2,684 | 2,647 | 2,666 | 453,900 |
| 2025/07/14 | 2,646 | 2,667 | 2,628 | 2,660 | 526,500 |
| 2025/07/11 | 2,667 | 2,689 | 2,656 | 2,671 | 444,400 |
| 2025/07/10 | 2,644 | 2,660 | 2,612 | 2,643 | 477,200 |
| 2025/07/09 | 2,646 | 2,664 | 2,630 | 2,648 | 547,400 |
| 2025/07/08 | 2,549 | 2,647 | 2,536 | 2,641 | 884,300 |
| 2025/07/07 | 2,599 | 2,609 | 2,552 | 2,559 | 505,500 |
| 2025/07/04 | 2,627 | 2,631 | 2,594 | 2,610 | 308,700 |
| 2025/07/03 | 2,624 | 2,630 | 2,591 | 2,622 | 460,200 |
| 2025/07/02 | 2,561 | 2,606 | 2,558 | 2,602 | 634,100 |
| 2025/07/01 | 2,573 | 2,618 | 2,568 | 2,585 | 577,400 |
| 2025/06/30 | 2,614 | 2,620 | 2,582 | 2,582 | 853,300 |
| 2025/06/27 | 2,566 | 2,609 | 2,551 | 2,575 | 777,400 |
| 2025/06/26 | 2,559 | 2,600 | 2,544 | 2,567 | 740,900 |
| 2025/06/25 | 2,541 | 2,550 | 2,521 | 2,543 | 429,000 |
| 2025/06/24 | 2,548 | 2,563 | 2,506 | 2,541 | 731,800 |
| 2025/06/23 | 2,445 | 2,534 | 2,438 | 2,523 | 981,400 |
| 2025/06/20 | 2,454 | 2,472 | 2,445 | 2,452 | 609,000 |
| 2025/06/19 | 2,458 | 2,472 | 2,435 | 2,454 | 498,900 |
| 2025/06/18 | 2,460 | 2,479 | 2,437 | 2,470 | 742,400 |
| 2025/06/17 | 2,500 | 2,535 | 2,440 | 2,484 | 1,526,700 |
| 2025/06/16 | 2,325 | 2,342 | 2,308 | 2,334 | 334,300 |
| 2025/06/13 | 2,327 | 2,337 | 2,293 | 2,313 | 427,900 |
| 2025/06/12 | 2,357 | 2,370 | 2,319 | 2,328 | 319,800 |
| 2025/06/11 | 2,328 | 2,360 | 2,325 | 2,356 | 394,500 |
| 2025/06/10 | 2,329 | 2,348 | 2,317 | 2,328 | 436,300 |
| 2025/06/09 | 2,345 | 2,346 | 2,317 | 2,322 | 343,700 |
| 2025/06/06 | 2,339 | 2,346 | 2,324 | 2,333 | 318,600 |
| 2025/06/05 | 2,343 | 2,367 | 2,342 | 2,350 | 352,100 |
| 2025/06/04 | 2,360 | 2,379 | 2,333 | 2,341 | 671,100 |
| 2025/06/03 | 2,366 | 2,382 | 2,360 | 2,360 | 282,300 |
| 2025/06/02 | 2,366 | 2,366 | 2,344 | 2,354 | 346,200 |
| 2025/05/30 | 2,392 | 2,399 | 2,373 | 2,389 | 510,800 |
| 2025/05/29 | 2,397 | 2,412 | 2,383 | 2,407 | 406,200 |
| 2025/05/28 | 2,401 | 2,410 | 2,373 | 2,393 | 496,400 |
| 2025/05/27 | 2,364 | 2,395 | 2,360 | 2,382 | 326,700 |
| 2025/05/26 | 2,373 | 2,384 | 2,360 | 2,381 | 332,000 |
| 2025/05/23 | 2,387 | 2,402 | 2,371 | 2,373 | 423,200 |
| 2025/05/22 | 2,380 | 2,402 | 2,368 | 2,387 | 481,000 |
| 2025/05/21 | 2,440 | 2,445 | 2,392 | 2,406 | 630,300 |
| 2025/05/20 | 2,446 | 2,474 | 2,422 | 2,441 | 646,300 |
| 2025/05/19 | 2,390 | 2,423 | 2,384 | 2,407 | 411,200 |
| 2025/05/16 | 2,450 | 2,462 | 2,416 | 2,432 | 412,600 |
| 2025/05/15 | 2,450 | 2,482 | 2,447 | 2,466 | 517,400 |
| 2025/05/14 | 2,514 | 2,514 | 2,434 | 2,474 | 800,100 |
| 2025/05/13 | 2,520 | 2,548 | 2,497 | 2,517 | 882,100 |
| 2025/05/12 | 2,400 | 2,463 | 2,400 | 2,449 | 604,700 |
| 2025/05/09 | 2,384 | 2,408 | 2,359 | 2,388 | 685,200 |
| 2025/05/08 | 2,333 | 2,352 | 2,298 | 2,335 | 1,083,600 |
| 2025/05/07 | 2,277 | 2,291 | 2,247 | 2,253 | 955,500 |
| 2025/05/02 | 2,239 | 2,277 | 2,209 | 2,252 | 1,241,800 |
| 2025/05/01 | 2,228 | 2,244 | 2,140 | 2,191 | 1,438,200 |
| 2025/04/30 | 2,125 | 2,147 | 2,106 | 2,147 | 824,500 |
| 2025/04/28 | 2,174 | 2,187 | 2,122 | 2,122 | 579,900 |
| 2025/04/25 | 2,124 | 2,140 | 2,110 | 2,140 | 433,200 |
| 2025/04/24 | 2,120 | 2,140 | 2,099 | 2,105 | 513,700 |
| 2025/04/23 | 2,109 | 2,109 | 2,079 | 2,087 | 382,900 |
| 2025/04/22 | 2,032 | 2,041 | 2,016 | 2,036 | 501,600 |
| 2025/04/21 | 2,050 | 2,050 | 2,007 | 2,019 | 301,600 |
| 2025/04/18 | 2,050 | 2,064 | 2,041 | 2,061 | 327,300 |
| 2025/04/17 | 2,028 | 2,070 | 2,024 | 2,062 | 269,000 |
| 2025/04/16 | 2,060 | 2,068 | 2,004 | 2,028 | 412,600 |
| 2025/04/15 | 2,066 | 2,082 | 2,057 | 2,065 | 316,600 |
| 2025/04/14 | 2,081 | 2,096 | 2,057 | 2,057 | 458,900 |
| 2025/04/11 | 1,990 | 2,065 | 1,965 | 2,053 | 666,200 |
| 2025/04/10 | 2,110 | 2,120 | 2,069 | 2,097 | 1,022,500 |
| 2025/04/09 | 1,990 | 2,000 | 1,889 | 1,930 | 805,900 |
| 2025/04/08 | 2,001 | 2,077 | 1,993 | 2,028 | 1,022,900 |
| 2025/04/07 | 1,974 | 2,015 | 1,917 | 1,939 | 1,352,500 |
| 2025/04/04 | 2,185 | 2,190 | 2,081 | 2,114 | 1,056,900 |
| 2025/04/03 | 2,190 | 2,250 | 2,190 | 2,223 | 683,600 |
| 2025/04/02 | 2,298 | 2,307 | 2,267 | 2,281 | 382,400 |
| 2025/04/01 | 2,310 | 2,321 | 2,290 | 2,293 | 514,800 |
| 2025/03/31 | 2,360 | 2,360 | 2,303 | 2,311 | 926,500 |
| 2025/03/28 | 2,467 | 2,468 | 2,426 | 2,440 | 353,100 |
| 2025/03/27 | 2,476 | 2,494 | 2,460 | 2,483 | 353,900 |
| 2025/03/26 | 2,496 | 2,497 | 2,465 | 2,490 | 397,300 |
| 2025/03/25 | 2,478 | 2,494 | 2,464 | 2,494 | 438,100 |
| 2025/03/24 | 2,498 | 2,504 | 2,437 | 2,455 | 399,500 |
| 2025/03/21 | 2,474 | 2,532 | 2,470 | 2,498 | 550,000 |
| 2025/03/19 | 2,477 | 2,524 | 2,476 | 2,496 | 237,800 |
| 2025/03/18 | 2,494 | 2,516 | 2,481 | 2,494 | 520,800 |
| 2025/03/17 | 2,445 | 2,480 | 2,441 | 2,477 | 686,200 |
| 2025/03/14 | 2,369 | 2,415 | 2,368 | 2,402 | 454,600 |
| 2025/03/13 | 2,427 | 2,445 | 2,395 | 2,395 | 349,600 |
| 2025/03/12 | 2,356 | 2,404 | 2,356 | 2,404 | 579,800 |
| 2025/03/11 | 2,401 | 2,421 | 2,347 | 2,377 | 692,800 |
| 2025/03/10 | 2,463 | 2,466 | 2,437 | 2,448 | 314,500 |
| 2025/03/07 | 2,421 | 2,450 | 2,411 | 2,450 | 347,300 |
| 2025/03/06 | 2,450 | 2,460 | 2,409 | 2,424 | 463,200 |
| 2025/03/05 | 2,410 | 2,436 | 2,404 | 2,421 | 384,100 |
| 2025/03/04 | 2,425 | 2,425 | 2,366 | 2,398 | 482,900 |
| 2025/03/03 | 2,415 | 2,428 | 2,389 | 2,418 | 511,300 |
| 2025/02/28 | 2,418 | 2,424 | 2,392 | 2,408 | 570,000 |
| 2025/02/27 | 2,438 | 2,479 | 2,436 | 2,456 | 424,800 |
| 2025/02/26 | 2,470 | 2,476 | 2,416 | 2,423 | 464,500 |
| 2025/02/25 | 2,413 | 2,477 | 2,413 | 2,463 | 455,200 |
| 2025/02/21 | 2,420 | 2,480 | 2,408 | 2,480 | 974,000 |
| 2025/02/20 | 2,500 | 2,510 | 2,398 | 2,398 | 1,256,200 |
| 2025/02/19 | 2,479 | 2,542 | 2,475 | 2,521 | 1,029,200 |
| 2025/02/18 | 2,457 | 2,463 | 2,423 | 2,449 | 771,500 |
| 2025/02/17 | 2,408 | 2,464 | 2,389 | 2,437 | 686,400 |
| 2025/02/14 | 2,456 | 2,482 | 2,380 | 2,386 | 1,240,300 |
| 2025/02/13 | 2,426 | 2,506 | 2,410 | 2,455 | 2,834,400 |
| 2025/02/12 | 2,718 | 2,748 | 2,693 | 2,726 | 611,700 |
| 2025/02/10 | 2,730 | 2,755 | 2,715 | 2,745 | 365,300 |
| 2025/02/07 | 2,688 | 2,725 | 2,667 | 2,710 | 427,900 |
| 2025/02/06 | 2,685 | 2,714 | 2,660 | 2,682 | 649,100 |
| 2025/02/05 | 2,678 | 2,699 | 2,660 | 2,661 | 366,300 |
| 2025/02/04 | 2,679 | 2,687 | 2,653 | 2,661 | 431,000 |
| 2025/02/03 | 2,689 | 2,732 | 2,615 | 2,638 | 897,300 |
| 2025/01/31 | 2,790 | 2,805 | 2,776 | 2,786 | 354,000 |
| 2025/01/30 | 2,780 | 2,811 | 2,774 | 2,797 | 467,900 |
| 2025/01/29 | 2,799 | 2,813 | 2,778 | 2,802 | 446,300 |
| 2025/01/28 | 2,773 | 2,867 | 2,757 | 2,812 | 639,400 |
| 2025/01/27 | 2,815 | 2,838 | 2,788 | 2,796 | 343,200 |
| 2025/01/24 | 2,824 | 2,865 | 2,787 | 2,795 | 630,700 |
| 2025/01/23 | 2,783 | 2,818 | 2,783 | 2,798 | 587,500 |
| 2025/01/22 | 2,724 | 2,791 | 2,704 | 2,783 | 655,500 |
| 2025/01/21 | 2,716 | 2,726 | 2,686 | 2,722 | 364,300 |
| 2025/01/20 | 2,698 | 2,717 | 2,682 | 2,701 | 419,700 |
| 2025/01/17 | 2,690 | 2,698 | 2,647 | 2,691 | 954,600 |
| 2025/01/16 | 2,666 | 2,740 | 2,664 | 2,722 | 554,300 |
| 2025/01/15 | 2,666 | 2,681 | 2,645 | 2,657 | 472,200 |
| 2025/01/14 | 2,673 | 2,686 | 2,616 | 2,646 | 489,900 |
| 2025/01/10 | 2,710 | 2,734 | 2,700 | 2,716 | 363,900 |
| 2025/01/09 | 2,777 | 2,778 | 2,702 | 2,724 | 466,600 |
| 2025/01/08 | 2,817 | 2,832 | 2,788 | 2,802 | 570,000 |
| 2025/01/07 | 2,795 | 2,864 | 2,773 | 2,856 | 627,600 |
| 2025/01/06 | 2,816 | 2,825 | 2,767 | 2,772 | 458,300 |
| 2024/12/30 | 2,800 | 2,823 | 2,783 | 2,808 | 335,400 |
| 2024/12/27 | 2,787 | 2,797 | 2,761 | 2,796 | 400,200 |
| 2024/12/26 | 2,752 | 2,800 | 2,745 | 2,789 | 420,200 |
| 2024/12/25 | 2,750 | 2,753 | 2,734 | 2,753 | 293,700 |
| 2024/12/24 | 2,746 | 2,761 | 2,724 | 2,750 | 346,400 |
| 2024/12/23 | 2,735 | 2,755 | 2,704 | 2,752 | 512,500 |
| 2024/12/20 | 2,740 | 2,777 | 2,723 | 2,731 | 1,043,200 |
| 2024/12/19 | 2,707 | 2,759 | 2,704 | 2,741 | 601,200 |
| 2024/12/18 | 2,755 | 2,767 | 2,729 | 2,757 | 559,600 |
| 2024/12/17 | 2,763 | 2,796 | 2,742 | 2,757 | 975,100 |
| 2024/12/16 | 2,605 | 2,763 | 2,605 | 2,732 | 1,447,500 |
| 2024/12/13 | 2,520 | 2,600 | 2,520 | 2,586 | 926,700 |
| 2024/12/12 | 2,534 | 2,557 | 2,519 | 2,530 | 408,600 |
| 2024/12/11 | 2,511 | 2,530 | 2,497 | 2,528 | 504,100 |
| 2024/12/10 | 2,477 | 2,548 | 2,467 | 2,510 | 781,800 |
| 2024/12/09 | 2,417 | 2,454 | 2,414 | 2,431 | 454,800 |
| 2024/12/06 | 2,407 | 2,414 | 2,385 | 2,410 | 530,900 |
| 2024/12/05 | 2,446 | 2,451 | 2,413 | 2,428 | 398,800 |
| 2024/12/04 | 2,474 | 2,494 | 2,430 | 2,434 | 497,700 |
| 2024/12/03 | 2,450 | 2,506 | 2,444 | 2,475 | 920,200 |
| 2024/12/02 | 2,426 | 2,447 | 2,419 | 2,435 | 381,800 |
| 2024/11/29 | 2,431 | 2,443 | 2,397 | 2,411 | 527,400 |
| 2024/11/28 | 2,393 | 2,438 | 2,383 | 2,415 | 471,300 |
| 2024/11/27 | 2,373 | 2,381 | 2,345 | 2,353 | 396,600 |
| 2024/11/26 | 2,375 | 2,393 | 2,363 | 2,393 | 451,200 |
| 2024/11/25 | 2,398 | 2,416 | 2,369 | 2,374 | 405,300 |
| 2024/11/22 | 2,377 | 2,384 | 2,337 | 2,348 | 355,900 |
| 2024/11/21 | 2,362 | 2,376 | 2,330 | 2,359 | 420,500 |
| 2024/11/20 | 2,404 | 2,417 | 2,374 | 2,376 | 257,200 |
| 2024/11/19 | 2,400 | 2,420 | 2,388 | 2,405 | 261,900 |
| 2024/11/18 | 2,380 | 2,403 | 2,375 | 2,387 | 355,100 |
| 2024/11/15 | 2,447 | 2,450 | 2,422 | 2,430 | 325,400 |
| 2024/11/14 | 2,427 | 2,451 | 2,416 | 2,416 | 286,100 |
| 2024/11/13 | 2,414 | 2,449 | 2,408 | 2,419 | 382,800 |
| 2024/11/12 | 2,396 | 2,444 | 2,395 | 2,413 | 313,400 |
| 2024/11/11 | 2,412 | 2,426 | 2,396 | 2,405 | 429,700 |
| 2024/11/08 | 2,491 | 2,497 | 2,439 | 2,451 | 289,100 |
| 2024/11/07 | 2,495 | 2,512 | 2,444 | 2,470 | 422,300 |
| 2024/11/06 | 2,419 | 2,484 | 2,419 | 2,478 | 430,600 |
| 2024/11/05 | 2,400 | 2,427 | 2,391 | 2,416 | 535,500 |
| 2024/11/01 | 2,411 | 2,475 | 2,410 | 2,415 | 483,700 |
| 2024/10/31 | 2,471 | 2,513 | 2,468 | 2,499 | 424,800 |
| 2024/10/30 | 2,492 | 2,495 | 2,458 | 2,469 | 870,600 |
| 2024/10/29 | 2,464 | 2,471 | 2,442 | 2,461 | 303,500 |
| 2024/10/28 | 2,383 | 2,458 | 2,373 | 2,456 | 337,500 |
| 2024/10/25 | 2,375 | 2,388 | 2,362 | 2,386 | 275,600 |
| 2024/10/24 | 2,370 | 2,392 | 2,366 | 2,387 | 296,700 |
| 2024/10/23 | 2,410 | 2,428 | 2,398 | 2,406 | 173,300 |
| 2024/10/22 | 2,457 | 2,463 | 2,405 | 2,409 | 277,300 |
| 2024/10/21 | 2,477 | 2,490 | 2,459 | 2,465 | 166,900 |
| 2024/10/18 | 2,483 | 2,483 | 2,451 | 2,461 | 131,300 |
| 2024/10/17 | 2,476 | 2,481 | 2,448 | 2,449 | 233,200 |
| 2024/10/16 | 2,474 | 2,509 | 2,469 | 2,469 | 266,100 |
| 2024/10/15 | 2,541 | 2,555 | 2,514 | 2,516 | 386,700 |
| 2024/10/11 | 2,535 | 2,548 | 2,514 | 2,516 | 257,500 |
| 2024/10/10 | 2,534 | 2,557 | 2,505 | 2,548 | 443,300 |
| 2024/10/09 | 2,532 | 2,550 | 2,491 | 2,517 | 237,400 |
| 2024/10/08 | 2,516 | 2,552 | 2,509 | 2,513 | 347,000 |
| 2024/10/07 | 2,591 | 2,593 | 2,549 | 2,561 | 441,300 |