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
2013/12/30 2,439 2,439 2,414 2,425 669,100
2013/12/27 2,430 2,435 2,390 2,429 433,300
2013/12/26 2,427 2,430 2,405 2,415 357,800
2013/12/25 2,410 2,422 2,386 2,395 562,600
2013/12/24 2,421 2,446 2,417 2,425 1,061,400
2013/12/20 2,393 2,440 2,380 2,439 1,059,800
2013/12/19 2,390 2,415 2,380 2,398 926,700
2013/12/18 2,348 2,370 2,331 2,359 521,000
2013/12/17 2,333 2,374 2,319 2,362 543,800
2013/12/16 2,324 2,337 2,303 2,304 929,600
2013/12/13 2,295 2,380 2,294 2,360 1,654,100
2013/12/12 2,399 2,400 2,372 2,395 599,000
2013/12/11 2,392 2,418 2,390 2,404 591,200
2013/12/10 2,415 2,440 2,380 2,422 870,800
2013/12/09 2,417 2,445 2,410 2,442 607,900
2013/12/06 2,400 2,412 2,385 2,409 410,300
2013/12/05 2,382 2,420 2,382 2,394 676,600
2013/12/04 2,397 2,424 2,380 2,401 631,500
2013/12/03 2,399 2,450 2,375 2,428 1,411,500
2013/12/02 2,400 2,435 2,371 2,378 1,762,600
2013/11/29 2,371 2,398 2,363 2,386 647,500
2013/11/28 2,377 2,392 2,352 2,366 492,600
2013/11/27 2,372 2,378 2,348 2,365 357,400
2013/11/26 2,398 2,398 2,339 2,374 431,000
2013/11/25 2,405 2,405 2,350 2,378 912,300
2013/11/22 2,400 2,402 2,373 2,395 769,400
2013/11/21 2,387 2,398 2,352 2,384 848,300
2013/11/20 2,423 2,426 2,381 2,383 878,600
2013/11/19 2,400 2,438 2,372 2,429 1,397,400
2013/11/18 2,347 2,377 2,332 2,365 750,800
2013/11/15 2,290 2,355 2,289 2,345 1,196,400
2013/11/14 2,245 2,269 2,228 2,247 575,400
2013/11/13 2,234 2,245 2,207 2,220 540,200
2013/11/12 2,219 2,246 2,209 2,234 536,900
2013/11/11 2,220 2,257 2,211 2,227 1,052,200
2013/11/08 2,181 2,217 2,171 2,206 834,400
2013/11/07 2,245 2,258 2,212 2,233 728,600
2013/11/06 2,214 2,274 2,211 2,241 1,484,100
2013/11/05 2,150 2,240 2,140 2,238 2,528,200
2013/11/01 2,141 2,187 2,102 2,135 4,597,500
2013/10/31 2,400 2,450 2,383 2,391 1,109,700
2013/10/30 2,407 2,452 2,382 2,393 1,661,100
2013/10/29 2,430 2,462 2,390 2,404 1,598,100
2013/10/28 2,450 2,492 2,441 2,480 634,800
2013/10/25 2,444 2,456 2,418 2,430 644,000
2013/10/24 2,440 2,449 2,403 2,443 811,500
2013/10/23 2,500 2,508 2,456 2,456 428,900
2013/10/22 2,484 2,489 2,455 2,483 735,500
2013/10/21 2,506 2,506 2,455 2,472 513,400
2013/10/18 2,489 2,508 2,480 2,493 392,400
2013/10/17 2,490 2,518 2,470 2,489 656,400
2013/10/16 2,470 2,476 2,453 2,459 381,700
2013/10/15 2,470 2,505 2,464 2,478 815,500
2013/10/11 2,425 2,450 2,405 2,450 830,100
2013/10/10 2,433 2,434 2,386 2,401 708,300
2013/10/09 2,379 2,417 2,340 2,414 643,100
2013/10/08 2,311 2,398 2,276 2,378 1,375,900
2013/10/07 2,430 2,430 2,359 2,361 857,200
2013/10/04 2,390 2,440 2,380 2,415 784,600
2013/10/03 2,401 2,437 2,389 2,412 1,068,300
2013/10/02 2,419 2,434 2,382 2,387 774,300
2013/10/01 2,390 2,432 2,370 2,419 1,228,100
2013/09/30 2,409 2,410 2,377 2,392 1,201,600
2013/09/27 2,392 2,432 2,350 2,412 1,313,500
2013/09/26 2,400 2,428 2,329 2,380 1,532,000
2013/09/25 2,323 2,353 2,319 2,346 818,100
2013/09/24 2,329 2,353 2,315 2,322 930,500
2013/09/20 2,300 2,335 2,289 2,333 799,500
2013/09/19 2,288 2,330 2,286 2,318 1,172,600
2013/09/18 2,268 2,280 2,245 2,261 612,500
2013/09/17 2,260 2,295 2,250 2,263 799,900
2013/09/13 2,209 2,260 2,196 2,248 1,883,500
2013/09/12 2,178 2,200 2,175 2,192 1,001,700
2013/09/11 2,172 2,196 2,164 2,171 770,400
2013/09/10 2,173 2,187 2,150 2,168 815,400
2013/09/09 2,179 2,195 2,147 2,159 542,900
2013/09/06 2,148 2,162 2,130 2,147 704,400
2013/09/05 2,137 2,160 2,125 2,147 540,100
2013/09/04 2,110 2,139 2,102 2,134 685,900
2013/09/03 2,106 2,144 2,106 2,135 611,700
2013/09/02 2,111 2,127 2,084 2,092 434,200
2013/08/30 2,118 2,144 2,094 2,110 837,000
2013/08/29 2,089 2,106 2,067 2,101 437,300
2013/08/28 2,068 2,115 2,061 2,103 492,600
2013/08/27 2,103 2,145 2,102 2,109 507,400
2013/08/26 2,154 2,164 2,125 2,133 598,800
2013/08/23 2,121 2,180 2,120 2,143 1,083,900
2013/08/22 2,095 2,107 2,075 2,082 1,023,400
2013/08/21 2,098 2,129 2,076 2,088 829,300
2013/08/20 2,093 2,129 2,076 2,086 856,700
2013/08/19 2,090 2,094 2,059 2,093 442,800
2013/08/16 2,098 2,102 2,064 2,091 908,100
2013/08/15 2,102 2,120 2,079 2,099 715,400
2013/08/14 2,070 2,107 2,050 2,107 611,000
2013/08/13 2,058 2,074 2,032 2,056 800,700
2013/08/12 2,020 2,040 2,001 2,034 611,100
2013/08/09 2,035 2,060 2,020 2,038 708,900
2013/08/08 2,051 2,089 2,030 2,043 719,700
2013/08/07 2,083 2,100 2,068 2,068 883,900
2013/08/06 2,165 2,166 2,095 2,125 1,409,300
2013/08/05 2,200 2,213 2,162 2,177 1,244,000
2013/08/02 2,201 2,269 2,201 2,247 2,706,000
2013/08/01 2,120 2,162 2,091 2,149 1,682,300
2013/07/31 2,100 2,127 2,055 2,055 777,300
2013/07/30 2,052 2,095 2,040 2,082 886,100
2013/07/29 2,096 2,108 2,069 2,071 685,800
2013/07/26 2,122 2,122 2,072 2,117 1,061,700
2013/07/25 2,200 2,215 2,141 2,163 911,000
2013/07/24 2,135 2,215 2,128 2,197 1,698,200
2013/07/23 2,105 2,143 2,093 2,136 920,500
2013/07/22 2,100 2,123 2,082 2,107 860,300
2013/07/19 2,100 2,114 2,022 2,098 1,820,900
2013/07/18 2,100 2,109 2,071 2,099 1,090,100
2013/07/17 2,040 2,093 2,035 2,086 1,631,300
2013/07/16 2,060 2,075 2,042 2,051 553,300
2013/07/12 2,021 2,054 2,016 2,048 763,000
2013/07/11 2,010 2,051 2,009 2,030 1,031,700
2013/07/10 2,068 2,069 1,991 2,015 1,193,900
2013/07/09 2,045 2,063 2,026 2,059 796,600
2013/07/08 2,045 2,060 2,015 2,033 1,026,300
2013/07/05 2,076 2,090 2,013 2,032 1,580,900
2013/07/04 2,081 2,092 2,052 2,068 462,600
2013/07/03 2,100 2,110 2,071 2,099 896,100
2013/07/02 2,077 2,114 2,059 2,114 1,201,800
2013/07/01 2,080 2,080 2,037 2,074 875,900
2013/06/28 2,070 2,080 2,032 2,063 1,059,500
2013/06/27 2,057 2,069 2,028 2,064 662,100
2013/06/26 2,065 2,093 2,019 2,056 1,609,300
2013/06/25 2,034 2,057 1,989 2,003 694,300
2013/06/24 2,078 2,085 2,028 2,034 404,500
2013/06/21 2,016 2,074 2,000 2,067 1,658,600
2013/06/20 2,067 2,072 2,022 2,056 1,046,900
2013/06/19 2,078 2,100 2,055 2,100 1,555,100
2013/06/18 2,080 2,083 2,043 2,054 626,700
2013/06/17 2,016 2,089 2,016 2,083 1,592,100
2013/06/14 2,067 2,067 2,003 2,003 947,000
2013/06/13 2,049 2,070 1,996 2,015 1,151,100
2013/06/12 1,988 2,077 1,982 2,068 1,325,700
2013/06/11 2,061 2,075 2,021 2,026 854,000
2013/06/10 2,070 2,078 2,043 2,070 1,521,000
2013/06/07 1,950 2,034 1,950 2,000 1,444,900
2013/06/06 1,998 2,043 1,971 1,973 1,396,800
2013/06/05 2,060 2,079 1,998 1,998 1,629,700
2013/06/04 2,004 2,063 2,002 2,055 4,692,000
2013/06/03 2,070 2,085 2,032 2,050 1,400,400
2013/05/31 2,100 2,137 2,069 2,116 1,669,600
2013/05/30 2,071 2,159 2,065 2,098 1,323,700
2013/05/29 2,115 2,160 2,101 2,115 2,191,000
2013/05/28 2,056 2,106 2,051 2,096 3,197,000
2013/05/27 2,218 2,263 2,106 2,106 2,332,800
2013/05/24 2,300 2,340 2,195 2,279 1,431,000
2013/05/23 2,413 2,434 2,281 2,282 1,045,400
2013/05/22 2,431 2,441 2,378 2,413 1,000,400
2013/05/21 2,372 2,443 2,334 2,435 1,339,100
2013/05/20 2,393 2,445 2,367 2,400 1,117,600
2013/05/17 2,400 2,402 2,310 2,397 658,400
2013/05/16 2,460 2,477 2,355 2,409 968,700
2013/05/15 2,497 2,497 2,437 2,460 843,100
2013/05/14 2,498 2,499 2,450 2,471 513,600
2013/05/13 2,507 2,581 2,450 2,491 1,849,700
2013/05/10 2,450 2,478 2,420 2,457 1,454,800
2013/05/09 2,361 2,491 2,342 2,400 1,506,100
2013/05/08 2,177 2,384 2,147 2,311 1,293,100
2013/05/07 2,146 2,215 2,130 2,176 638,800
2013/05/02 2,100 2,120 2,082 2,096 310,200
2013/05/01 2,150 2,150 2,106 2,110 353,100
2013/04/30 2,150 2,151 2,114 2,150 1,371,400
2013/04/26 2,149 2,159 2,133 2,144 1,099,000
2013/04/25 2,130 2,152 2,114 2,127 512,000
2013/04/24 2,086 2,128 2,069 2,126 708,800
2013/04/23 2,034 2,071 2,032 2,058 223,600
2013/04/22 2,032 2,070 2,032 2,046 321,200
2013/04/19 2,031 2,047 1,998 2,026 596,600
2013/04/18 2,036 2,046 2,005 2,030 452,200
2013/04/17 2,053 2,069 2,030 2,055 333,900
2013/04/16 2,045 2,093 2,016 2,029 926,400
2013/04/15 2,085 2,091 2,050 2,064 540,300
2013/04/12 2,120 2,138 2,092 2,122 697,500
2013/04/11 2,080 2,139 2,078 2,128 845,300
2013/04/10 1,987 2,070 1,960 2,060 1,085,400
2013/04/09 1,965 1,995 1,960 1,985 569,000
2013/04/08 2,000 2,009 1,932 1,955 841,300
2013/04/05 1,960 2,200 1,931 1,946 1,668,000
2013/04/04 1,818 1,890 1,815 1,890 813,500
2013/04/03 1,907 1,909 1,827 1,835 1,205,400
2013/04/02 1,903 1,929 1,868 1,915 1,400,000
2013/04/01 1,930 1,930 1,899 1,912 592,900
2013/03/29 1,940 1,949 1,917 1,935 973,300
2013/03/28 1,893 1,935 1,882 1,922 1,068,800
2013/03/27 1,821 1,902 1,821 1,892 987,500
2013/03/26 1,838 1,853 1,822 1,845 481,600
2013/03/25 1,871 1,897 1,862 1,863 684,700
2013/03/22 1,844 1,926 1,844 1,870 1,192,100
2013/03/21 1,885 1,930 1,849 1,855 1,116,900
2013/03/19 1,785 1,838 1,770 1,826 723,700
2013/03/18 1,777 1,777 1,737 1,769 701,100
2013/03/15 1,788 1,808 1,780 1,808 1,184,600
2013/03/14 1,802 1,805 1,766 1,777 1,001,300
2013/03/13 1,790 1,826 1,770 1,804 974,600
2013/03/12 1,800 1,831 1,785 1,817 679,800
2013/03/11 1,796 1,804 1,775 1,790 772,800
2013/03/08 1,773 1,787 1,753 1,778 727,200
2013/03/07 1,754 1,779 1,749 1,760 573,300
2013/03/06 1,755 1,755 1,737 1,754 492,300
2013/03/05 1,732 1,747 1,729 1,740 564,000
2013/03/04 1,723 1,748 1,715 1,720 668,100
2013/03/01 1,703 1,727 1,687 1,715 678,600
2013/02/28 1,699 1,735 1,679 1,709 1,040,400
2013/02/27 1,673 1,679 1,650 1,650 1,334,000
2013/02/26 1,695 1,715 1,602 1,671 1,962,800
2013/02/25 1,750 1,751 1,714 1,730 1,037,500
2013/02/22 1,739 1,756 1,706 1,740 761,400
2013/02/21 1,785 1,785 1,741 1,761 539,800
2013/02/20 1,810 1,810 1,774 1,784 608,400
2013/02/19 1,799 1,815 1,769 1,793 629,100
2013/02/18 1,828 1,848 1,795 1,808 634,200
2013/02/15 1,820 1,827 1,784 1,814 1,296,900
2013/02/14 1,769 1,849 1,750 1,830 2,002,500
2013/02/13 1,715 1,761 1,701 1,758 994,600
2013/02/12 1,792 1,793 1,740 1,744 1,067,700
2013/02/08 1,840 1,847 1,761 1,764 910,300
2013/02/07 1,805 1,896 1,801 1,839 1,642,900
2013/02/06 1,790 1,819 1,761 1,804 1,341,100
2013/02/05 1,786 1,812 1,766 1,769 1,166,700
2013/02/04 1,877 1,879 1,815 1,818 793,300
2013/02/01 1,878 1,890 1,765 1,865 1,754,000
2013/01/31 1,900 1,925 1,886 1,902 724,200
2013/01/30 1,897 1,905 1,888 1,895 689,600
2013/01/29 1,866 1,904 1,865 1,895 468,200
2013/01/28 1,918 1,920 1,874 1,878 536,700
2013/01/25 1,850 1,921 1,850 1,906 1,572,100
2013/01/24 1,778 1,803 1,774 1,783 1,135,100
2013/01/23 1,787 1,818 1,776 1,797 822,700
2013/01/22 1,826 1,852 1,811 1,832 776,500
2013/01/21 1,880 1,881 1,815 1,827 832,300
2013/01/18 1,852 1,895 1,841 1,895 936,000
2013/01/17 1,887 1,912 1,795 1,823 1,240,100
2013/01/16 1,920 1,921 1,862 1,865 806,100
2013/01/15 1,923 1,936 1,895 1,926 927,000
2013/01/11 1,961 1,963 1,886 1,903 729,300
2013/01/10 1,948 1,964 1,936 1,940 490,300
2013/01/09 1,878 1,947 1,864 1,933 929,500
2013/01/08 1,927 1,930 1,869 1,882 998,500
2013/01/07 2,043 2,048 1,941 1,948 779,000
2013/01/04 1,970 2,055 1,966 2,037 1,102,900

このページの先頭へ