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
2011/12/30 1,395 1,408 1,386 1,403 629,300
2011/12/29 1,400 1,403 1,385 1,394 696,500
2011/12/28 1,404 1,424 1,401 1,415 617,300
2011/12/27 1,412 1,429 1,406 1,410 544,900
2011/12/26 1,434 1,465 1,424 1,436 1,126,300
2011/12/22 1,448 1,448 1,378 1,386 1,529,000
2011/12/21 1,480 1,498 1,437 1,452 1,045,000
2011/12/20 1,417 1,475 1,414 1,456 837,900
2011/12/19 1,461 1,467 1,421 1,443 604,300
2011/12/16 1,456 1,488 1,446 1,470 1,622,900
2011/12/15 1,500 1,513 1,447 1,451 2,370,500
2011/12/14 1,566 1,567 1,541 1,545 2,094,700
2011/12/13 1,619 1,619 1,566 1,582 1,159,700
2011/12/12 1,618 1,639 1,610 1,619 846,400
2011/12/09 1,640 1,659 1,627 1,634 620,200
2011/12/08 1,664 1,677 1,629 1,664 724,300
2011/12/07 1,649 1,680 1,649 1,669 654,900
2011/12/06 1,645 1,662 1,620 1,644 914,900
2011/12/05 1,748 1,749 1,665 1,685 1,180,800
2011/12/02 1,715 1,755 1,712 1,739 917,500
2011/12/01 1,700 1,738 1,683 1,717 2,293,700
2011/11/30 1,657 1,672 1,638 1,655 1,118,600
2011/11/29 1,633 1,675 1,615 1,658 1,030,100
2011/11/28 1,581 1,635 1,581 1,601 691,700
2011/11/25 1,550 1,584 1,549 1,566 529,500
2011/11/24 1,550 1,577 1,539 1,548 1,074,800
2011/11/22 1,545 1,571 1,534 1,551 863,600
2011/11/21 1,557 1,571 1,547 1,556 562,400
2011/11/18 1,559 1,594 1,542 1,571 1,126,200
2011/11/17 1,559 1,589 1,545 1,580 1,067,200
2011/11/16 1,618 1,626 1,552 1,558 1,186,100
2011/11/15 1,628 1,628 1,605 1,619 1,114,300
2011/11/14 1,646 1,663 1,614 1,628 820,200
2011/11/11 1,636 1,647 1,593 1,620 839,000
2011/11/10 1,630 1,643 1,604 1,636 846,800
2011/11/09 1,700 1,703 1,663 1,694 853,300
2011/11/08 1,700 1,701 1,659 1,679 1,155,500
2011/11/07 1,645 1,686 1,620 1,685 1,007,200
2011/11/04 1,670 1,687 1,613 1,645 1,585,600
2011/11/02 1,620 1,661 1,610 1,613 1,369,000
2011/11/01 1,743 1,743 1,635 1,643 2,655,800
2011/10/31 1,794 1,806 1,746 1,746 821,700
2011/10/28 1,816 1,818 1,755 1,784 1,122,300
2011/10/27 1,733 1,780 1,707 1,780 723,400
2011/10/26 1,725 1,764 1,702 1,741 870,300
2011/10/25 1,748 1,775 1,732 1,748 1,629,700
2011/10/24 1,680 1,756 1,667 1,748 1,221,400
2011/10/21 1,615 1,665 1,610 1,649 734,100
2011/10/20 1,636 1,636 1,580 1,593 577,200
2011/10/19 1,669 1,669 1,613 1,635 833,500
2011/10/18 1,611 1,664 1,607 1,652 1,091,300
2011/10/17 1,668 1,679 1,657 1,666 805,800
2011/10/14 1,628 1,651 1,605 1,611 644,200
2011/10/13 1,650 1,679 1,635 1,665 1,594,200
2011/10/12 1,551 1,610 1,531 1,600 987,900
2011/10/11 1,570 1,577 1,549 1,556 1,285,200
2011/10/07 1,460 1,529 1,452 1,518 2,372,900
2011/10/06 1,365 1,418 1,365 1,408 1,318,000
2011/10/05 1,399 1,413 1,319 1,323 1,866,700
2011/10/04 1,409 1,410 1,369 1,385 1,623,400
2011/10/03 1,482 1,491 1,422 1,446 1,053,200
2011/09/30 1,530 1,540 1,481 1,486 1,444,100
2011/09/29 1,453 1,505 1,422 1,503 827,400
2011/09/28 1,517 1,538 1,472 1,483 1,081,600
2011/09/27 1,460 1,504 1,452 1,502 1,485,400
2011/09/26 1,455 1,460 1,401 1,410 1,941,800
2011/09/22 1,489 1,495 1,452 1,454 1,224,200
2011/09/21 1,509 1,521 1,484 1,506 1,666,200
2011/09/20 1,563 1,564 1,501 1,515 2,164,600
2011/09/16 1,588 1,634 1,584 1,603 1,833,400
2011/09/15 1,525 1,547 1,521 1,539 1,004,900
2011/09/14 1,526 1,555 1,484 1,501 1,235,800
2011/09/13 1,493 1,536 1,491 1,520 1,127,300
2011/09/12 1,474 1,486 1,433 1,479 2,375,700
2011/09/09 1,576 1,577 1,476 1,504 2,871,500
2011/09/08 1,646 1,652 1,584 1,603 961,600
2011/09/07 1,577 1,613 1,563 1,606 1,482,800
2011/09/06 1,608 1,608 1,550 1,552 2,536,100
2011/09/05 1,656 1,659 1,602 1,617 1,490,100
2011/09/02 1,745 1,745 1,688 1,690 1,621,300
2011/09/01 1,717 1,774 1,715 1,760 1,609,800
2011/08/31 1,700 1,718 1,681 1,702 671,500
2011/08/30 1,681 1,723 1,678 1,710 1,135,100
2011/08/29 1,680 1,683 1,633 1,649 1,119,000
2011/08/26 1,628 1,650 1,617 1,642 932,800
2011/08/25 1,605 1,640 1,598 1,624 1,095,100
2011/08/24 1,601 1,625 1,559 1,570 1,477,400
2011/08/23 1,585 1,590 1,528 1,575 2,717,200
2011/08/22 1,600 1,628 1,566 1,585 2,530,800
2011/08/19 1,679 1,688 1,606 1,614 3,006,200
2011/08/18 1,829 1,833 1,729 1,734 2,268,500
2011/08/17 1,850 1,859 1,823 1,837 485,600
2011/08/16 1,860 1,889 1,855 1,867 798,200
2011/08/15 1,850 1,853 1,828 1,841 613,000
2011/08/12 1,825 1,828 1,810 1,819 1,450,100
2011/08/11 1,780 1,800 1,770 1,794 1,824,000
2011/08/10 1,865 1,877 1,826 1,829 971,800
2011/08/09 1,803 1,818 1,745 1,817 1,652,200
2011/08/08 1,869 1,890 1,831 1,843 815,500
2011/08/05 1,830 1,900 1,830 1,889 1,006,900
2011/08/04 1,985 1,990 1,940 1,941 1,354,100
2011/08/03 1,995 1,998 1,967 1,973 1,129,600
2011/08/02 2,035 2,056 2,018 2,041 1,152,000
2011/08/01 1,971 2,064 1,970 2,053 2,122,900
2011/07/29 1,980 1,990 1,939 1,952 1,133,600
2011/07/28 1,970 1,992 1,964 1,975 714,200
2011/07/27 2,000 2,001 1,968 1,984 714,000
2011/07/26 2,000 2,015 1,987 2,005 972,200
2011/07/25 2,049 2,050 1,976 1,984 2,149,100
2011/07/22 2,035 2,058 2,022 2,058 564,500
2011/07/21 2,036 2,042 2,013 2,020 453,500
2011/07/20 2,031 2,044 2,015 2,036 716,000
2011/07/19 2,000 2,019 1,994 2,001 461,700
2011/07/15 1,979 2,008 1,973 2,007 428,800
2011/07/14 1,978 1,992 1,972 1,973 529,600
2011/07/13 1,969 1,997 1,969 1,979 606,600
2011/07/12 2,000 2,013 1,970 1,973 1,579,300
2011/07/11 2,021 2,049 2,010 2,033 747,200
2011/07/08 2,028 2,057 2,019 2,037 1,136,200
2011/07/07 2,012 2,030 2,005 2,027 943,100
2011/07/06 1,968 2,015 1,963 2,015 760,500
2011/07/05 1,978 1,984 1,962 1,969 652,200
2011/07/04 1,957 1,984 1,955 1,970 739,700
2011/07/01 1,948 1,965 1,932 1,950 679,100
2011/06/30 1,924 1,948 1,916 1,938 1,033,100
2011/06/29 1,892 1,920 1,883 1,919 1,372,200
2011/06/28 1,869 1,880 1,846 1,855 901,100
2011/06/27 1,865 1,873 1,834 1,838 1,186,200
2011/06/24 1,880 1,894 1,869 1,888 576,200
2011/06/23 1,886 1,894 1,865 1,875 951,900
2011/06/22 1,875 1,920 1,872 1,914 1,519,200
2011/06/21 1,839 1,858 1,830 1,855 847,700
2011/06/20 1,809 1,853 1,809 1,827 819,900
2011/06/17 1,841 1,850 1,795 1,804 793,100
2011/06/16 1,840 1,860 1,822 1,829 1,104,800
2011/06/15 1,838 1,846 1,816 1,842 1,402,400
2011/06/14 1,792 1,835 1,786 1,827 985,400
2011/06/13 1,800 1,800 1,779 1,788 1,031,300
2011/06/10 1,829 1,833 1,809 1,818 1,399,300
2011/06/09 1,757 1,816 1,752 1,808 1,538,600
2011/06/08 1,755 1,771 1,748 1,767 1,534,900
2011/06/07 1,745 1,765 1,745 1,753 1,518,800
2011/06/06 1,751 1,762 1,748 1,752 1,367,900
2011/06/03 1,780 1,795 1,751 1,756 1,092,900
2011/06/02 1,773 1,795 1,765 1,785 1,684,000
2011/06/01 1,847 1,847 1,810 1,833 1,099,300
2011/05/31 1,801 1,835 1,795 1,835 725,800
2011/05/30 1,830 1,831 1,800 1,809 1,066,500
2011/05/27 1,805 1,853 1,785 1,832 1,767,400
2011/05/26 1,752 1,803 1,744 1,789 1,680,400
2011/05/25 1,789 1,790 1,746 1,750 1,654,300
2011/05/24 1,771 1,809 1,760 1,795 1,959,500
2011/05/23 1,772 1,805 1,705 1,753 4,234,500
2011/05/20 1,890 1,892 1,824 1,836 2,482,600
2011/05/19 1,943 1,956 1,903 1,911 1,360,400
2011/05/18 1,940 1,968 1,908 1,915 1,930,300
2011/05/17 1,925 1,948 1,907 1,932 1,198,200
2011/05/16 1,970 1,982 1,930 1,934 1,211,900
2011/05/13 2,010 2,020 1,951 1,967 1,217,600
2011/05/12 2,033 2,075 2,007 2,007 1,327,300
2011/05/11 2,090 2,090 2,019 2,054 1,961,400
2011/05/10 2,048 2,095 2,040 2,091 762,900
2011/05/09 2,087 2,089 2,045 2,047 585,700
2011/05/06 2,060 2,097 2,038 2,069 997,900
2011/05/02 2,051 2,095 2,051 2,083 574,600
2011/04/28 2,031 2,049 2,010 2,044 748,000
2011/04/27 2,011 2,022 1,991 2,021 882,000
2011/04/26 2,038 2,039 1,985 1,994 532,300
2011/04/25 2,060 2,069 2,020 2,033 413,400
2011/04/22 2,027 2,065 2,014 2,057 510,300
2011/04/21 2,040 2,042 2,020 2,027 369,200
2011/04/20 2,004 2,029 2,004 2,028 411,800
2011/04/19 1,970 2,012 1,970 1,994 569,400
2011/04/18 2,001 2,009 1,988 1,999 360,400
2011/04/15 2,010 2,040 1,991 2,012 504,700
2011/04/14 1,980 2,020 1,967 2,010 726,400
2011/04/13 1,985 2,017 1,982 2,009 456,100
2011/04/12 2,004 2,019 1,992 1,994 554,800
2011/04/11 2,060 2,069 2,026 2,034 445,700
2011/04/08 2,025 2,074 2,014 2,070 959,800
2011/04/07 2,018 2,044 2,005 2,020 617,000
2011/04/06 2,016 2,017 1,980 1,996 763,900
2011/04/05 2,030 2,050 1,997 2,016 460,900
2011/04/04 2,067 2,082 2,041 2,054 577,600
2011/04/01 2,097 2,126 2,055 2,057 770,800
2011/03/31 2,070 2,097 2,053 2,092 875,300
2011/03/30 2,010 2,075 2,003 2,070 1,136,600
2011/03/29 1,951 2,014 1,951 2,000 694,000
2011/03/28 2,005 2,010 1,984 2,010 654,100
2011/03/25 1,980 2,000 1,966 1,993 977,300
2011/03/24 1,960 1,966 1,925 1,958 615,100
2011/03/23 1,944 1,963 1,911 1,946 1,146,200
2011/03/22 1,950 1,974 1,928 1,970 1,270,500
2011/03/18 1,905 1,965 1,888 1,908 1,485,900
2011/03/17 1,887 1,925 1,852 1,904 1,635,700
2011/03/16 2,015 2,025 1,858 1,927 3,081,400
2011/03/15 1,685 1,706 1,500 1,655 2,212,600
2011/03/14 1,750 1,848 1,715 1,805 1,719,300
2011/03/11 1,915 1,931 1,898 1,906 894,300
2011/03/10 1,999 1,999 1,939 1,946 611,700
2011/03/09 2,025 2,037 1,995 2,000 494,500
2011/03/08 2,018 2,050 1,995 2,001 862,200
2011/03/07 2,030 2,040 2,004 2,026 968,900
2011/03/04 2,015 2,075 2,002 2,035 1,387,400
2011/03/03 1,978 1,980 1,955 1,976 419,600
2011/03/02 1,957 1,985 1,950 1,955 525,600
2011/03/01 1,970 2,006 1,961 1,979 774,600
2011/02/28 1,881 1,952 1,876 1,938 679,000
2011/02/25 1,871 1,925 1,865 1,884 742,500
2011/02/24 1,895 1,907 1,860 1,885 771,800
2011/02/23 1,903 1,955 1,903 1,914 709,700
2011/02/22 1,973 1,979 1,947 1,950 592,300
2011/02/21 1,978 1,993 1,953 1,968 386,100
2011/02/18 1,984 1,985 1,970 1,980 798,100
2011/02/17 2,000 2,004 1,970 1,983 618,500
2011/02/16 2,021 2,031 1,993 2,000 833,700
2011/02/15 1,983 2,025 1,980 2,018 928,000
2011/02/14 1,997 1,997 1,966 1,975 710,700
2011/02/10 1,991 1,991 1,967 1,975 647,800
2011/02/09 2,006 2,048 1,979 1,990 1,087,300
2011/02/08 2,000 2,004 1,977 1,983 665,100
2011/02/07 2,008 2,011 1,981 1,997 644,100
2011/02/04 1,982 2,000 1,964 1,967 1,187,100
2011/02/03 1,994 2,026 1,988 1,994 1,365,800
2011/02/02 1,983 1,991 1,968 1,972 1,681,500
2011/02/01 1,973 2,005 1,959 1,980 2,316,400
2011/01/31 1,897 1,936 1,885 1,933 1,152,900
2011/01/28 1,900 1,912 1,885 1,911 711,200
2011/01/27 1,912 1,915 1,882 1,896 978,300
2011/01/26 1,856 1,914 1,856 1,893 1,377,500
2011/01/25 1,834 1,875 1,823 1,872 1,028,400
2011/01/24 1,820 1,841 1,797 1,809 1,470,400
2011/01/21 1,880 1,891 1,820 1,831 1,089,800
2011/01/20 1,911 1,920 1,878 1,884 1,058,800
2011/01/19 1,873 1,910 1,859 1,910 869,700
2011/01/18 1,852 1,870 1,842 1,870 473,400
2011/01/17 1,885 1,888 1,855 1,863 581,600
2011/01/14 1,882 1,887 1,874 1,882 903,500
2011/01/13 1,862 1,890 1,854 1,888 1,301,400
2011/01/12 1,860 1,890 1,855 1,871 1,980,200
2011/01/11 1,807 1,837 1,795 1,831 877,800
2011/01/07 1,798 1,807 1,786 1,802 607,900
2011/01/06 1,799 1,813 1,783 1,793 1,015,500
2011/01/05 1,740 1,783 1,740 1,777 904,700
2011/01/04 1,749 1,755 1,734 1,747 496,900

このページの先頭へ