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
2014/12/30 2,950 2,950 2,924 2,939 479,900
2014/12/29 2,985 2,996 2,909 2,939 368,300
2014/12/26 2,941 2,985 2,941 2,967 218,000
2014/12/25 2,957 2,973 2,924 2,941 275,300
2014/12/24 2,982 2,993 2,940 2,959 603,100
2014/12/22 2,993 3,000 2,930 2,957 634,700
2014/12/19 3,005 3,015 2,960 3,000 838,400
2014/12/18 2,933 2,995 2,917 2,947 631,700
2014/12/17 2,860 2,901 2,835 2,883 710,500
2014/12/16 2,907 2,977 2,878 2,904 992,800
2014/12/15 2,946 2,988 2,909 2,913 832,600
2014/12/12 2,985 3,050 2,979 3,000 1,069,700
2014/12/11 2,889 2,974 2,887 2,971 936,600
2014/12/10 2,953 2,980 2,909 2,939 730,800
2014/12/09 2,940 3,020 2,936 3,005 997,300
2014/12/08 2,970 2,971 2,919 2,941 849,400
2014/12/05 2,960 2,981 2,953 2,959 530,200
2014/12/04 2,966 2,969 2,943 2,950 425,600
2014/12/03 2,988 2,990 2,934 2,943 744,500
2014/12/02 2,901 2,953 2,887 2,951 839,700
2014/12/01 2,878 2,920 2,867 2,896 520,600
2014/11/28 2,851 2,880 2,830 2,849 624,400
2014/11/27 2,903 2,915 2,864 2,872 439,200
2014/11/26 2,905 2,933 2,868 2,925 767,100
2014/11/25 2,866 2,910 2,860 2,904 1,201,300
2014/11/21 2,818 2,834 2,762 2,830 824,600
2014/11/20 2,860 2,874 2,789 2,801 859,900
2014/11/19 2,859 2,898 2,823 2,831 788,700
2014/11/18 2,804 2,850 2,801 2,834 904,900
2014/11/17 2,844 2,858 2,779 2,787 790,700
2014/11/14 2,878 2,893 2,834 2,869 808,000
2014/11/13 2,829 2,859 2,815 2,854 846,900
2014/11/12 2,846 2,876 2,816 2,824 1,323,300
2014/11/11 2,817 2,843 2,800 2,839 736,500
2014/11/10 2,825 2,828 2,801 2,817 402,900
2014/11/07 2,792 2,843 2,784 2,833 1,167,000
2014/11/06 2,800 2,803 2,737 2,757 1,160,000
2014/11/05 2,826 2,848 2,770 2,800 1,732,400
2014/11/04 2,800 2,907 2,794 2,859 2,898,300
2014/10/31 2,622 2,704 2,580 2,700 1,634,100
2014/10/30 2,600 2,600 2,562 2,588 2,389,600
2014/10/29 2,574 2,609 2,551 2,593 923,100
2014/10/28 2,569 2,573 2,542 2,554 645,700
2014/10/27 2,583 2,594 2,531 2,583 642,700
2014/10/24 2,585 2,586 2,545 2,558 733,800
2014/10/23 2,500 2,553 2,479 2,540 924,500
2014/10/22 2,505 2,528 2,494 2,513 837,300
2014/10/21 2,500 2,510 2,440 2,449 991,000
2014/10/20 2,449 2,489 2,422 2,486 970,400
2014/10/17 2,389 2,426 2,358 2,363 1,402,600
2014/10/16 2,366 2,383 2,347 2,356 1,268,200
2014/10/15 2,411 2,444 2,398 2,434 601,200
2014/10/14 2,409 2,430 2,390 2,393 753,900
2014/10/10 2,477 2,477 2,413 2,445 1,604,600
2014/10/09 2,600 2,606 2,536 2,539 892,600
2014/10/08 2,560 2,607 2,551 2,583 1,873,700
2014/10/07 2,610 2,626 2,563 2,600 1,114,900
2014/10/06 2,574 2,617 2,550 2,599 877,000
2014/10/03 2,474 2,527 2,471 2,524 929,100
2014/10/02 2,548 2,550 2,494 2,497 997,500
2014/10/01 2,627 2,649 2,597 2,606 718,100
2014/09/30 2,640 2,655 2,606 2,629 731,800
2014/09/29 2,643 2,659 2,616 2,627 830,100
2014/09/26 2,570 2,605 2,570 2,593 1,246,200
2014/09/25 2,590 2,632 2,586 2,619 1,127,300
2014/09/24 2,525 2,550 2,517 2,543 618,500
2014/09/22 2,557 2,569 2,541 2,555 489,500
2014/09/19 2,520 2,550 2,507 2,547 506,100
2014/09/18 2,495 2,520 2,490 2,503 616,100
2014/09/17 2,503 2,507 2,456 2,460 897,700
2014/09/16 2,500 2,509 2,445 2,503 985,900
2014/09/12 2,514 2,536 2,505 2,529 714,200
2014/09/11 2,553 2,565 2,515 2,533 596,500
2014/09/10 2,497 2,534 2,493 2,531 602,800
2014/09/09 2,477 2,511 2,470 2,497 603,300
2014/09/08 2,470 2,494 2,454 2,480 603,800
2014/09/05 2,450 2,460 2,428 2,452 526,300
2014/09/04 2,450 2,460 2,433 2,444 552,100
2014/09/03 2,452 2,472 2,447 2,454 446,300
2014/09/02 2,428 2,453 2,418 2,443 619,500
2014/09/01 2,400 2,428 2,399 2,418 347,200
2014/08/29 2,398 2,430 2,391 2,395 584,800
2014/08/28 2,395 2,418 2,377 2,395 327,700
2014/08/27 2,416 2,416 2,369 2,395 620,100
2014/08/26 2,397 2,407 2,379 2,403 406,800
2014/08/25 2,400 2,417 2,376 2,414 718,700
2014/08/22 2,395 2,409 2,369 2,384 511,400
2014/08/21 2,327 2,392 2,327 2,392 621,100
2014/08/20 2,320 2,355 2,305 2,345 1,118,400
2014/08/19 2,349 2,358 2,337 2,353 581,900
2014/08/18 2,333 2,349 2,314 2,342 565,000
2014/08/15 2,340 2,353 2,326 2,338 405,100
2014/08/14 2,354 2,360 2,341 2,355 364,500
2014/08/13 2,343 2,379 2,343 2,350 707,500
2014/08/12 2,344 2,354 2,320 2,332 915,600
2014/08/11 2,292 2,318 2,286 2,314 903,800
2014/08/08 2,290 2,290 2,224 2,242 655,500
2014/08/07 2,291 2,316 2,273 2,316 724,200
2014/08/06 2,322 2,333 2,292 2,304 632,900
2014/08/05 2,360 2,368 2,315 2,322 937,500
2014/08/04 2,394 2,417 2,363 2,369 1,013,300
2014/08/01 2,313 2,422 2,313 2,419 2,145,500
2014/07/31 2,350 2,376 2,337 2,355 1,168,900
2014/07/30 2,265 2,332 2,260 2,321 934,000
2014/07/29 2,270 2,282 2,238 2,269 809,200
2014/07/28 2,308 2,319 2,255 2,261 820,800
2014/07/25 2,278 2,303 2,275 2,295 835,200
2014/07/24 2,277 2,290 2,253 2,264 508,500
2014/07/23 2,274 2,288 2,263 2,277 892,400
2014/07/22 2,259 2,283 2,237 2,262 672,100
2014/07/18 2,198 2,241 2,183 2,230 509,000
2014/07/17 2,224 2,259 2,222 2,236 717,900
2014/07/16 2,263 2,266 2,221 2,224 814,200
2014/07/15 2,235 2,258 2,230 2,250 641,700
2014/07/14 2,181 2,228 2,181 2,226 493,300
2014/07/11 2,200 2,210 2,172 2,192 653,700
2014/07/10 2,244 2,264 2,220 2,220 616,900
2014/07/09 2,230 2,263 2,227 2,245 610,200
2014/07/08 2,257 2,277 2,240 2,258 522,400
2014/07/07 2,311 2,311 2,257 2,259 693,000
2014/07/04 2,310 2,328 2,303 2,311 585,500
2014/07/03 2,280 2,300 2,259 2,298 1,192,400
2014/07/02 2,307 2,312 2,285 2,294 671,600
2014/07/01 2,290 2,330 2,240 2,270 1,102,600
2014/06/30 2,235 2,251 2,221 2,240 619,000
2014/06/27 2,261 2,266 2,198 2,215 1,025,900
2014/06/26 2,260 2,270 2,227 2,252 1,287,000
2014/06/25 2,298 2,302 2,257 2,259 1,234,900
2014/06/24 2,322 2,325 2,280 2,298 1,512,900
2014/06/23 2,380 2,383 2,352 2,354 954,200
2014/06/20 2,406 2,410 2,366 2,370 1,477,500
2014/06/19 2,417 2,436 2,397 2,406 1,452,600
2014/06/18 2,349 2,439 2,339 2,439 1,311,600
2014/06/17 2,363 2,374 2,302 2,319 838,100
2014/06/16 2,340 2,398 2,305 2,352 1,111,500
2014/06/13 2,297 2,326 2,278 2,322 756,600
2014/06/12 2,282 2,342 2,281 2,315 1,784,200
2014/06/11 2,269 2,281 2,242 2,280 741,100
2014/06/10 2,286 2,307 2,269 2,274 1,085,800
2014/06/09 2,264 2,289 2,244 2,269 875,300
2014/06/06 2,207 2,258 2,207 2,236 721,300
2014/06/05 2,185 2,228 2,173 2,215 897,900
2014/06/04 2,205 2,216 2,131 2,175 1,830,100
2014/06/03 2,227 2,239 2,212 2,214 662,700
2014/06/02 2,200 2,209 2,186 2,205 1,340,800
2014/05/30 2,200 2,213 2,194 2,208 972,900
2014/05/29 2,182 2,199 2,175 2,187 622,200
2014/05/28 2,167 2,208 2,166 2,196 1,020,200
2014/05/27 2,132 2,167 2,123 2,160 910,900
2014/05/26 2,128 2,148 2,111 2,146 636,900
2014/05/23 2,069 2,132 2,069 2,104 968,000
2014/05/22 2,056 2,061 2,021 2,045 925,800
2014/05/21 2,050 2,081 2,036 2,055 1,439,700
2014/05/20 2,070 2,086 1,979 2,003 1,736,400
2014/05/19 2,145 2,154 2,060 2,064 1,098,600
2014/05/16 2,100 2,174 2,092 2,152 1,934,000
2014/05/15 2,047 2,109 2,047 2,109 1,195,500
2014/05/14 2,050 2,099 2,022 2,073 1,608,600
2014/05/13 2,160 2,170 2,085 2,126 1,620,600
2014/05/12 2,160 2,207 2,150 2,157 1,257,500
2014/05/09 2,209 2,251 2,208 2,227 722,800
2014/05/08 2,202 2,247 2,198 2,212 709,800
2014/05/07 2,262 2,270 2,192 2,200 938,700
2014/05/02 2,251 2,289 2,225 2,284 683,100
2014/05/01 2,222 2,276 2,211 2,276 808,300
2014/04/30 2,201 2,205 2,180 2,199 728,400
2014/04/28 2,210 2,224 2,186 2,209 567,000
2014/04/25 2,200 2,230 2,193 2,210 549,500
2014/04/24 2,214 2,220 2,193 2,200 347,400
2014/04/23 2,218 2,226 2,200 2,214 336,600
2014/04/22 2,238 2,247 2,203 2,207 321,400
2014/04/21 2,224 2,236 2,209 2,217 392,600
2014/04/18 2,244 2,250 2,213 2,230 534,200
2014/04/17 2,253 2,260 2,224 2,233 433,400
2014/04/16 2,227 2,255 2,204 2,242 674,300
2014/04/15 2,224 2,234 2,206 2,213 404,300
2014/04/14 2,206 2,233 2,196 2,215 419,600
2014/04/11 2,183 2,221 2,163 2,209 668,900
2014/04/10 2,268 2,280 2,229 2,233 656,600
2014/04/09 2,240 2,291 2,212 2,218 1,012,600
2014/04/08 2,344 2,348 2,278 2,280 679,200
2014/04/07 2,353 2,365 2,340 2,347 468,100
2014/04/04 2,405 2,408 2,381 2,390 966,500
2014/04/03 2,398 2,424 2,376 2,401 868,800
2014/04/02 2,421 2,437 2,366 2,368 908,100
2014/04/01 2,424 2,472 2,370 2,392 1,235,200
2014/03/31 2,370 2,398 2,357 2,374 911,400
2014/03/28 2,386 2,397 2,327 2,360 709,400
2014/03/27 2,346 2,420 2,325 2,385 1,232,700
2014/03/26 2,347 2,389 2,313 2,389 967,400
2014/03/25 2,367 2,394 2,340 2,346 901,700
2014/03/24 2,344 2,378 2,316 2,366 1,120,000
2014/03/20 2,317 2,357 2,307 2,312 754,600
2014/03/19 2,325 2,353 2,298 2,323 932,700
2014/03/18 2,415 2,420 2,359 2,375 578,900
2014/03/17 2,336 2,402 2,327 2,349 830,700
2014/03/14 2,380 2,404 2,345 2,367 1,018,500
2014/03/13 2,489 2,509 2,452 2,463 904,000
2014/03/12 2,519 2,519 2,491 2,495 516,500
2014/03/11 2,595 2,610 2,544 2,560 400,300
2014/03/10 2,551 2,583 2,542 2,565 604,700
2014/03/07 2,588 2,645 2,541 2,553 1,284,300
2014/03/06 2,543 2,562 2,528 2,551 532,500
2014/03/05 2,587 2,588 2,516 2,524 622,800
2014/03/04 2,485 2,596 2,472 2,549 1,135,100
2014/03/03 2,511 2,561 2,472 2,503 795,900
2014/02/28 2,542 2,595 2,526 2,549 1,069,600
2014/02/27 2,552 2,573 2,523 2,542 995,200
2014/02/26 2,534 2,726 2,523 2,535 1,809,100
2014/02/25 2,491 2,562 2,484 2,531 1,104,800
2014/02/24 2,467 2,498 2,445 2,484 882,300
2014/02/21 2,433 2,497 2,428 2,477 1,196,600
2014/02/20 2,402 2,429 2,380 2,401 923,600
2014/02/19 2,394 2,420 2,367 2,413 744,200
2014/02/18 2,385 2,420 2,367 2,402 1,163,900
2014/02/17 2,266 2,364 2,263 2,349 944,600
2014/02/14 2,284 2,320 2,247 2,266 423,200
2014/02/13 2,316 2,342 2,262 2,274 442,800
2014/02/12 2,300 2,315 2,268 2,301 794,800
2014/02/10 2,290 2,290 2,234 2,268 526,100
2014/02/07 2,254 2,284 2,243 2,272 635,200
2014/02/06 2,220 2,242 2,191 2,206 770,400
2014/02/05 2,273 2,296 2,168 2,186 1,152,500
2014/02/04 2,290 2,357 2,223 2,223 1,346,800
2014/02/03 2,435 2,436 2,365 2,402 1,162,800
2014/01/31 2,300 2,329 2,282 2,285 939,700
2014/01/30 2,327 2,343 2,302 2,316 823,700
2014/01/29 2,316 2,365 2,316 2,360 470,700
2014/01/28 2,377 2,377 2,325 2,325 581,700
2014/01/27 2,314 2,347 2,311 2,328 814,700
2014/01/24 2,410 2,416 2,363 2,380 761,500
2014/01/23 2,489 2,491 2,432 2,432 918,200
2014/01/22 2,413 2,464 2,409 2,456 780,900
2014/01/21 2,432 2,438 2,415 2,421 633,600
2014/01/20 2,449 2,473 2,433 2,437 1,023,000
2014/01/17 2,452 2,480 2,409 2,431 1,338,900
2014/01/16 2,582 2,595 2,486 2,496 1,169,700
2014/01/15 2,541 2,573 2,525 2,546 911,800
2014/01/14 2,519 2,537 2,484 2,520 1,354,500
2014/01/10 2,569 2,573 2,511 2,533 986,800
2014/01/09 2,579 2,615 2,552 2,569 1,218,800
2014/01/08 2,457 2,524 2,413 2,520 986,500
2014/01/07 2,453 2,453 2,393 2,412 701,600
2014/01/06 2,440 2,467 2,415 2,440 958,300

このページの先頭へ