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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,740 | 2,792 | 2,740 | 2,778 | 555,100 |
| 2024/07/25 | 2,728 | 2,758 | 2,698 | 2,705 | 834,500 |
| 2024/07/24 | 2,774 | 2,800 | 2,767 | 2,771 | 360,600 |
| 2024/07/23 | 2,741 | 2,796 | 2,725 | 2,774 | 311,300 |
| 2024/07/22 | 2,822 | 2,825 | 2,788 | 2,791 | 316,900 |
| 2024/07/19 | 2,832 | 2,856 | 2,822 | 2,830 | 510,300 |
| 2024/07/18 | 2,811 | 2,868 | 2,811 | 2,840 | 591,400 |
| 2024/07/17 | 2,857 | 2,885 | 2,837 | 2,848 | 593,600 |
| 2024/07/16 | 2,818 | 2,829 | 2,791 | 2,815 | 312,600 |
| 2024/07/12 | 2,809 | 2,836 | 2,801 | 2,820 | 307,300 |
| 2024/07/11 | 2,820 | 2,820 | 2,788 | 2,816 | 548,300 |
| 2024/07/10 | 2,766 | 2,801 | 2,754 | 2,794 | 420,400 |
| 2024/07/09 | 2,820 | 2,835 | 2,775 | 2,801 | 436,400 |
| 2024/07/08 | 2,751 | 2,818 | 2,740 | 2,806 | 784,400 |
| 2024/07/05 | 2,790 | 2,790 | 2,736 | 2,740 | 375,900 |
| 2024/07/04 | 2,749 | 2,798 | 2,728 | 2,790 | 388,100 |
| 2024/07/03 | 2,720 | 2,752 | 2,717 | 2,749 | 698,000 |
| 2024/07/02 | 2,700 | 2,741 | 2,684 | 2,732 | 602,700 |
| 2024/07/01 | 2,754 | 2,768 | 2,737 | 2,750 | 382,400 |
| 2024/06/28 | 2,764 | 2,777 | 2,722 | 2,728 | 528,600 |
| 2024/06/27 | 2,737 | 2,772 | 2,728 | 2,750 | 534,800 |
| 2024/06/26 | 2,780 | 2,810 | 2,771 | 2,784 | 639,800 |
| 2024/06/25 | 2,712 | 2,794 | 2,705 | 2,778 | 571,600 |
| 2024/06/24 | 2,730 | 2,752 | 2,720 | 2,720 | 408,400 |
| 2024/06/21 | 2,738 | 2,750 | 2,717 | 2,723 | 857,500 |
| 2024/06/20 | 2,734 | 2,737 | 2,688 | 2,723 | 450,900 |
| 2024/06/19 | 2,716 | 2,733 | 2,711 | 2,723 | 274,800 |
| 2024/06/18 | 2,737 | 2,741 | 2,690 | 2,700 | 368,400 |
| 2024/06/17 | 2,732 | 2,738 | 2,689 | 2,693 | 536,900 |
| 2024/06/14 | 2,680 | 2,762 | 2,679 | 2,742 | 876,400 |
| 2024/06/13 | 2,693 | 2,712 | 2,679 | 2,684 | 721,800 |
| 2024/06/12 | 2,608 | 2,671 | 2,607 | 2,656 | 580,400 |
| 2024/06/11 | 2,621 | 2,627 | 2,583 | 2,609 | 430,800 |
| 2024/06/10 | 2,622 | 2,628 | 2,602 | 2,609 | 396,300 |
| 2024/06/07 | 2,608 | 2,629 | 2,600 | 2,612 | 428,200 |
| 2024/06/06 | 2,608 | 2,612 | 2,579 | 2,584 | 452,800 |
| 2024/06/05 | 2,602 | 2,670 | 2,564 | 2,583 | 496,600 |
| 2024/06/04 | 2,575 | 2,642 | 2,543 | 2,623 | 883,100 |
| 2024/06/03 | 2,595 | 2,636 | 2,592 | 2,613 | 520,900 |
| 2024/05/31 | 2,578 | 2,594 | 2,568 | 2,574 | 467,700 |
| 2024/05/30 | 2,530 | 2,557 | 2,517 | 2,556 | 355,800 |
| 2024/05/29 | 2,588 | 2,595 | 2,565 | 2,565 | 431,100 |
| 2024/05/28 | 2,641 | 2,657 | 2,616 | 2,617 | 370,300 |
| 2024/05/27 | 2,697 | 2,713 | 2,643 | 2,652 | 480,800 |
| 2024/05/24 | 2,682 | 2,718 | 2,670 | 2,685 | 402,100 |
| 2024/05/23 | 2,700 | 2,723 | 2,680 | 2,707 | 363,700 |
| 2024/05/22 | 2,677 | 2,708 | 2,664 | 2,666 | 484,900 |
| 2024/05/21 | 2,770 | 2,782 | 2,669 | 2,677 | 865,900 |
| 2024/05/20 | 2,767 | 2,810 | 2,765 | 2,790 | 387,800 |
| 2024/05/17 | 2,780 | 2,801 | 2,771 | 2,785 | 494,500 |
| 2024/05/16 | 2,816 | 2,831 | 2,787 | 2,805 | 679,800 |
| 2024/05/15 | 2,851 | 2,860 | 2,793 | 2,805 | 672,000 |
| 2024/05/14 | 2,883 | 2,892 | 2,857 | 2,868 | 711,800 |
| 2024/05/13 | 2,862 | 2,890 | 2,854 | 2,887 | 681,900 |
| 2024/05/10 | 2,843 | 2,888 | 2,839 | 2,858 | 497,100 |
| 2024/05/09 | 2,790 | 2,847 | 2,785 | 2,824 | 725,500 |
| 2024/05/08 | 2,789 | 2,814 | 2,753 | 2,762 | 824,600 |
| 2024/05/07 | 2,853 | 2,856 | 2,765 | 2,831 | 1,341,100 |
| 2024/05/02 | 2,837 | 2,872 | 2,803 | 2,827 | 835,300 |
| 2024/05/01 | 2,930 | 2,958 | 2,780 | 2,842 | 3,301,800 |
| 2024/04/30 | 2,620 | 2,667 | 2,603 | 2,620 | 1,118,400 |
| 2024/04/26 | 2,555 | 2,579 | 2,530 | 2,577 | 1,414,000 |
| 2024/04/25 | 2,571 | 2,605 | 2,551 | 2,564 | 1,208,300 |
| 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 |