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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/10/07 | 3,530 | 3,654 | 3,510 | 3,600 | 1,565,900 |
| 2025/10/06 | 3,492 | 3,495 | 3,414 | 3,495 | 957,100 |
| 2025/10/03 | 3,338 | 3,373 | 3,327 | 3,352 | 584,100 |
| 2025/10/02 | 3,339 | 3,368 | 3,314 | 3,339 | 542,300 |
| 2025/10/01 | 3,356 | 3,375 | 3,295 | 3,349 | 701,200 |
| 2025/09/30 | 3,350 | 3,390 | 3,349 | 3,349 | 493,200 |
| 2025/09/29 | 3,430 | 3,434 | 3,363 | 3,363 | 459,700 |
| 2025/09/26 | 3,393 | 3,395 | 3,355 | 3,378 | 540,100 |
| 2025/09/25 | 3,395 | 3,414 | 3,355 | 3,396 | 664,100 |
| 2025/09/24 | 3,430 | 3,433 | 3,314 | 3,369 | 775,300 |
| 2025/09/22 | 3,338 | 3,405 | 3,325 | 3,397 | 808,800 |
| 2025/09/19 | 3,351 | 3,378 | 3,307 | 3,339 | 2,401,200 |
| 2025/09/18 | 3,275 | 3,400 | 3,239 | 3,351 | 1,480,000 |
| 2025/09/17 | 3,340 | 3,343 | 3,228 | 3,257 | 991,800 |
| 2025/09/16 | 3,217 | 3,248 | 3,193 | 3,201 | 585,900 |
| 2025/09/12 | 3,297 | 3,297 | 3,214 | 3,225 | 881,000 |
| 2025/09/11 | 3,178 | 3,227 | 3,171 | 3,227 | 623,600 |
| 2025/09/10 | 3,190 | 3,204 | 3,148 | 3,171 | 661,400 |
| 2025/09/09 | 3,209 | 3,229 | 3,181 | 3,204 | 547,600 |
| 2025/09/08 | 3,220 | 3,256 | 3,175 | 3,223 | 962,100 |
| 2025/09/05 | 3,200 | 3,222 | 3,173 | 3,222 | 643,300 |
| 2025/09/04 | 3,097 | 3,209 | 3,096 | 3,154 | 759,500 |
| 2025/09/03 | 3,080 | 3,114 | 3,076 | 3,101 | 580,400 |
| 2025/09/02 | 3,120 | 3,135 | 3,077 | 3,103 | 530,700 |
| 2025/09/01 | 3,130 | 3,137 | 3,080 | 3,113 | 384,100 |
| 2025/08/29 | 3,138 | 3,152 | 3,121 | 3,133 | 572,100 |
| 2025/08/28 | 3,194 | 3,202 | 3,126 | 3,138 | 1,524,600 |
| 2025/08/27 | 3,166 | 3,170 | 3,125 | 3,130 | 804,100 |
| 2025/08/26 | 3,160 | 3,199 | 3,128 | 3,166 | 852,600 |
| 2025/08/25 | 3,156 | 3,177 | 3,146 | 3,148 | 504,900 |
| 2025/08/22 | 3,100 | 3,119 | 3,079 | 3,119 | 507,700 |
| 2025/08/21 | 3,096 | 3,147 | 3,090 | 3,112 | 739,200 |
| 2025/08/20 | 3,130 | 3,151 | 3,064 | 3,099 | 616,000 |
| 2025/08/19 | 3,140 | 3,164 | 3,125 | 3,150 | 665,200 |
| 2025/08/18 | 3,131 | 3,164 | 3,118 | 3,136 | 1,169,300 |
| 2025/08/15 | 3,081 | 3,125 | 3,080 | 3,108 | 764,000 |
| 2025/08/14 | 3,081 | 3,111 | 3,057 | 3,081 | 870,900 |
| 2025/08/13 | 3,116 | 3,137 | 3,068 | 3,076 | 998,700 |
| 2025/08/12 | 3,105 | 3,141 | 3,096 | 3,114 | 1,124,500 |
| 2025/08/08 | 3,050 | 3,112 | 3,037 | 3,086 | 724,400 |
| 2025/08/07 | 3,045 | 3,060 | 3,027 | 3,043 | 655,900 |
| 2025/08/06 | 3,035 | 3,059 | 3,017 | 3,052 | 777,100 |
| 2025/08/05 | 3,020 | 3,082 | 3,004 | 3,016 | 1,602,900 |
| 2025/08/04 | 2,995 | 3,026 | 2,980 | 3,007 | 1,787,200 |
| 2025/08/01 | 3,100 | 3,139 | 3,067 | 3,103 | 3,453,400 |
| 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 |