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
2004/12/30 572 575 569 575 270,000
2004/12/29 565 574 560 567 422,000
2004/12/28 557 563 554 560 109,000
2004/12/27 565 565 554 555 130,000
2004/12/24 550 558 550 556 195,000
2004/12/22 540 551 540 550 405,000
2004/12/21 535 538 534 538 174,000
2004/12/20 531 539 531 535 123,000
2004/12/17 529 538 529 538 289,000
2004/12/16 530 534 528 530 135,000
2004/12/15 534 534 526 531 97,000
2004/12/14 520 534 519 534 418,000
2004/12/13 525 529 521 522 157,000
2004/12/10 537 537 524 526 401,000
2004/12/09 537 538 527 527 323,000
2004/12/08 535 535 531 533 99,000
2004/12/07 538 538 535 535 119,000
2004/12/06 544 544 535 537 190,000
2004/12/03 540 540 534 538 331,000
2004/12/02 535 540 529 538 461,000
2004/12/01 550 550 531 532 289,000
2004/11/30 560 560 551 552 242,000
2004/11/29 556 566 556 564 131,000
2004/11/26 546 557 546 552 141,000
2004/11/25 549 554 544 549 122,000
2004/11/24 550 555 547 548 110,000
2004/11/22 552 555 548 550 141,000
2004/11/19 568 568 558 559 76,000
2004/11/18 563 570 560 565 160,000
2004/11/17 571 571 557 558 324,000
2004/11/16 570 573 568 571 388,000
2004/11/15 564 575 560 567 495,000
2004/11/12 545 553 542 550 362,000
2004/11/11 556 559 540 546 329,000
2004/11/10 564 565 555 556 200,000
2004/11/09 554 565 552 556 177,000
2004/11/08 560 560 549 551 1,575,000
2004/11/05 548 555 547 552 671,000
2004/11/04 547 553 546 553 537,000
2004/11/02 554 558 545 555 667,000
2004/11/01 570 570 561 563 259,000
2004/10/29 559 570 559 570 270,000
2004/10/28 560 570 558 565 516,000
2004/10/27 556 562 553 556 256,000
2004/10/26 550 561 547 556 509,000
2004/10/25 551 551 542 549 226,000
2004/10/22 542 553 538 550 169,000
2004/10/21 546 549 537 544 157,000
2004/10/20 543 547 535 536 198,000
2004/10/19 544 556 544 555 318,000
2004/10/18 537 545 537 541 214,000
2004/10/15 532 538 529 534 129,000
2004/10/14 541 541 530 533 106,000
2004/10/13 545 547 543 544 117,000
2004/10/12 549 551 546 547 81,000
2004/10/08 548 554 548 553 117,000
2004/10/07 558 558 548 556 111,000
2004/10/06 557 557 553 557 110,000
2004/10/05 556 559 553 557 370,000
2004/10/04 543 558 543 558 474,000
2004/10/01 532 541 532 538 250,000
2004/09/30 542 545 540 541 328,000
2004/09/29 537 544 534 542 242,000
2004/09/28 528 538 527 534 260,000
2004/09/27 534 541 526 538 328,000
2004/09/24 528 538 526 538 399,000
2004/09/22 536 538 526 534 313,000
2004/09/21 531 537 531 535 209,000
2004/09/17 526 530 526 530 259,000
2004/09/16 525 534 525 532 210,000
2004/09/15 533 533 525 530 403,000
2004/09/14 539 539 530 530 292,000
2004/09/13 540 542 538 541 248,000
2004/09/10 542 542 536 538 504,000
2004/09/09 543 545 535 536 491,000
2004/09/08 545 548 542 543 959,000
2004/09/07 570 570 527 540 1,343,000
2004/09/06 587 587 570 576 550,000
2004/09/03 591 591 577 580 553,000
2004/09/02 568 595 568 595 738,000
2004/09/01 558 568 556 564 226,000
2004/08/31 559 560 552 554 182,000
2004/08/30 545 561 541 560 206,000
2004/08/27 539 546 538 538 145,000
2004/08/26 541 546 537 542 128,000
2004/08/25 535 538 529 536 74,000
2004/08/24 539 540 521 534 176,000
2004/08/23 543 544 534 536 121,000
2004/08/20 524 539 524 537 112,000
2004/08/19 518 532 518 527 429,000
2004/08/18 520 520 508 508 545,000
2004/08/17 531 541 526 526 206,000
2004/08/16 531 531 512 521 256,000
2004/08/13 543 544 535 538 344,000
2004/08/12 551 558 551 554 131,000
2004/08/11 562 569 554 557 290,000
2004/08/10 548 569 547 558 193,000
2004/08/09 540 552 539 547 222,000
2004/08/06 555 567 555 562 203,000
2004/08/05 567 575 564 574 156,000
2004/08/04 575 578 546 570 237,000
2004/08/03 582 590 578 584 153,000
2004/08/02 599 599 582 592 85,000
2004/07/30 575 603 575 600 99,000
2004/07/29 593 604 590 595 148,000
2004/07/28 597 608 589 596 262,000
2004/07/27 595 610 561 573 342,000
2004/07/26 626 626 601 605 233,000
2004/07/23 628 628 623 625 278,000
2004/07/22 623 630 621 622 224,000
2004/07/21 620 645 620 643 363,000
2004/07/20 607 623 607 619 191,000
2004/07/16 620 627 608 618 264,000
2004/07/15 630 645 630 637 607,000
2004/07/14 628 640 625 630 347,000
2004/07/13 610 650 602 647 1,131,000
2004/07/12 589 607 579 607 607,000
2004/07/09 561 580 558 580 389,000
2004/07/08 564 575 563 566 194,000
2004/07/07 561 575 555 569 276,000
2004/07/06 561 577 561 569 472,000
2004/07/05 563 567 556 562 569,000
2004/07/02 567 567 555 560 242,000
2004/07/01 577 578 562 568 433,000
2004/06/30 565 580 562 577 308,000
2004/06/29 571 576 566 570 344,000
2004/06/28 553 570 552 570 636,000
2004/06/25 537 546 537 545 157,000
2004/06/24 537 542 526 534 515,000
2004/06/23 544 546 535 537 388,000
2004/06/22 550 551 543 544 296,000
2004/06/21 553 565 546 547 545,000
2004/06/18 563 563 547 552 428,000
2004/06/17 572 573 555 566 551,000
2004/06/16 568 568 557 562 272,000
2004/06/15 562 563 539 548 1,131,000
2004/06/14 595 603 566 567 952,000
2004/06/11 560 583 556 575 549,000
2004/06/10 546 554 543 554 277,000
2004/06/09 543 549 542 547 261,000
2004/06/08 544 547 539 542 323,000
2004/06/07 542 549 538 541 471,000
2004/06/04 543 553 537 542 651,000
2004/06/03 566 580 566 571 256,000
2004/06/02 585 585 575 576 82,000
2004/06/01 591 595 582 582 102,000
2004/05/31 576 594 576 590 218,000
2004/05/28 560 573 560 571 184,000
2004/05/27 576 576 562 564 154,000
2004/05/26 579 594 571 580 198,000
2004/05/25 582 591 573 589 205,000
2004/05/24 585 599 580 582 210,000
2004/05/21 576 587 561 578 698,000
2004/05/20 582 590 570 580 361,000
2004/05/19 575 599 572 590 681,000
2004/05/18 523 543 523 535 216,000
2004/05/17 550 550 520 523 218,000
2004/05/14 569 570 552 552 523,000
2004/05/13 559 572 552 569 337,000
2004/05/12 572 580 563 569 635,000
2004/05/11 580 590 562 567 551,000
2004/05/10 603 605 580 595 785,000
2004/05/07 638 638 618 619 564,000
2004/05/06 665 665 642 645 213,000
2004/04/30 649 666 642 657 631,000
2004/04/28 634 648 631 647 423,000
2004/04/27 646 647 632 632 430,000
2004/04/26 640 651 635 646 411,000
2004/04/23 654 664 646 646 227,000
2004/04/22 654 663 652 654 352,000
2004/04/21 655 675 655 667 313,000
2004/04/20 651 655 649 651 169,000
2004/04/19 679 679 650 661 130,000
2004/04/16 684 685 667 672 265,000
2004/04/15 700 700 673 683 185,000
2004/04/14 692 707 692 700 213,000
2004/04/13 704 704 692 692 146,000
2004/04/12 690 708 690 697 158,000
2004/04/09 699 700 690 690 337,000
2004/04/08 705 715 700 709 405,000
2004/04/07 701 707 697 705 283,000
2004/04/06 715 720 697 705 343,000
2004/04/05 700 715 700 715 570,000
2004/04/02 690 705 684 687 725,000
2004/04/01 660 699 660 686 548,000
2004/03/31 660 670 660 670 236,000
2004/03/30 673 675 663 670 179,000
2004/03/29 690 694 678 683 101,000
2004/03/26 683 694 683 685 345,000
2004/03/25 682 685 673 678 191,000
2004/03/24 657 684 650 682 295,000
2004/03/23 656 660 642 647 174,000
2004/03/22 655 665 655 658 163,000
2004/03/19 647 662 645 661 324,000
2004/03/18 650 656 643 648 376,000
2004/03/17 612 633 612 632 165,000
2004/03/16 622 624 613 614 238,000
2004/03/15 635 639 626 630 120,000
2004/03/12 615 630 615 623 262,000
2004/03/11 632 635 627 632 214,000
2004/03/10 653 655 644 645 87,000
2004/03/09 661 661 651 651 98,000
2004/03/08 657 666 657 660 223,000
2004/03/05 659 660 648 655 324,000
2004/03/04 660 662 650 651 176,000
2004/03/03 655 660 650 651 134,000
2004/03/02 668 668 651 655 162,000
2004/03/01 654 673 651 668 723,000
2004/02/27 607 630 607 630 290,000
2004/02/26 610 614 603 606 237,000
2004/02/25 616 624 600 605 270,000
2004/02/24 623 633 611 613 422,000
2004/02/23 620 638 620 625 567,000
2004/02/20 626 626 613 615 329,000
2004/02/19 645 645 622 626 328,000
2004/02/18 651 651 644 644 126,000
2004/02/17 651 651 643 648 247,000
2004/02/16 649 657 642 649 515,000
2004/02/13 651 651 640 642 127,000
2004/02/12 672 672 661 661 113,000
2004/02/10 679 684 670 672 81,000
2004/02/09 668 691 668 680 399,000
2004/02/06 636 640 634 638 107,000
2004/02/05 630 640 620 637 81,000
2004/02/04 666 667 643 647 156,000
2004/02/03 679 679 663 675 117,000
2004/02/02 670 683 670 681 136,000
2004/01/30 665 683 665 675 185,000
2004/01/29 669 670 660 664 121,000
2004/01/28 700 701 677 679 147,000
2004/01/27 715 715 699 700 153,000
2004/01/26 727 730 715 715 133,000
2004/01/23 730 745 725 730 639,000
2004/01/22 714 730 714 730 546,000
2004/01/21 707 716 703 707 124,000
2004/01/20 701 730 696 709 274,000
2004/01/19 700 709 695 701 103,000
2004/01/16 688 710 688 701 118,000
2004/01/15 714 722 708 708 164,000
2004/01/14 702 720 696 711 184,000
2004/01/13 694 735 694 704 397,000
2004/01/09 704 704 683 693 185,000
2004/01/08 695 711 690 697 389,000
2004/01/07 710 710 690 693 148,000
2004/01/06 718 724 706 707 281,000
2004/01/05 715 739 711 718 254,000

このページの先頭へ