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
2015/12/30 2,497 2,524 2,474 2,478 332,400
2015/12/29 2,470 2,496 2,439 2,486 435,800
2015/12/28 2,411 2,465 2,410 2,455 402,100
2015/12/25 2,451 2,455 2,410 2,417 356,500
2015/12/24 2,450 2,489 2,447 2,451 636,400
2015/12/22 2,450 2,465 2,436 2,450 544,000
2015/12/21 2,450 2,456 2,401 2,444 1,150,100
2015/12/18 2,540 2,579 2,471 2,471 1,128,100
2015/12/17 2,549 2,577 2,543 2,557 559,000
2015/12/16 2,520 2,536 2,479 2,501 841,000
2015/12/15 2,500 2,528 2,466 2,468 889,400
2015/12/14 2,491 2,498 2,430 2,487 939,400
2015/12/11 2,528 2,570 2,525 2,561 684,300
2015/12/10 2,578 2,579 2,536 2,547 746,000
2015/12/09 2,570 2,607 2,570 2,589 602,600
2015/12/08 2,652 2,653 2,572 2,587 680,600
2015/12/07 2,638 2,653 2,631 2,642 714,000
2015/12/04 2,620 2,646 2,597 2,600 829,000
2015/12/03 2,687 2,687 2,654 2,679 909,500
2015/12/02 2,651 2,698 2,626 2,682 1,514,000
2015/12/01 2,585 2,640 2,576 2,640 686,600
2015/11/30 2,570 2,582 2,540 2,577 1,310,300
2015/11/27 2,569 2,576 2,552 2,570 468,300
2015/11/26 2,570 2,575 2,551 2,566 454,300
2015/11/25 2,553 2,565 2,534 2,563 773,600
2015/11/24 2,548 2,563 2,526 2,553 777,500
2015/11/20 2,568 2,573 2,541 2,557 626,000
2015/11/19 2,584 2,584 2,553 2,568 792,800
2015/11/18 2,572 2,585 2,533 2,538 827,200
2015/11/17 2,574 2,588 2,555 2,572 686,900
2015/11/16 2,518 2,552 2,514 2,539 933,500
2015/11/13 2,539 2,573 2,510 2,568 1,439,800
2015/11/12 2,552 2,584 2,485 2,569 1,326,300
2015/11/11 2,567 2,580 2,535 2,563 1,446,200
2015/11/10 2,438 2,506 2,433 2,499 994,900
2015/11/09 2,406 2,453 2,402 2,453 899,900
2015/11/06 2,376 2,407 2,339 2,365 795,300
2015/11/05 2,354 2,381 2,328 2,354 710,000
2015/11/04 2,352 2,394 2,334 2,336 909,600
2015/11/02 2,292 2,349 2,291 2,310 1,391,400
2015/10/30 2,380 2,446 2,365 2,442 1,107,100
2015/10/29 2,396 2,435 2,365 2,404 1,949,800
2015/10/28 2,406 2,408 2,304 2,334 1,461,600
2015/10/27 2,475 2,495 2,385 2,397 796,100
2015/10/26 2,503 2,505 2,465 2,478 920,300
2015/10/23 2,491 2,499 2,471 2,481 1,146,300
2015/10/22 2,371 2,425 2,362 2,391 869,800
2015/10/21 2,350 2,417 2,339 2,413 776,400
2015/10/20 2,352 2,377 2,310 2,348 432,300
2015/10/19 2,380 2,385 2,337 2,351 479,800
2015/10/16 2,440 2,452 2,355 2,384 1,010,700
2015/10/15 2,350 2,392 2,315 2,390 612,600
2015/10/14 2,401 2,418 2,323 2,362 961,000
2015/10/13 2,479 2,506 2,422 2,438 804,700
2015/10/09 2,414 2,484 2,400 2,473 786,400
2015/10/08 2,423 2,451 2,372 2,394 982,100
2015/10/07 2,336 2,411 2,336 2,407 840,000
2015/10/06 2,334 2,368 2,319 2,348 1,110,000
2015/10/05 2,251 2,298 2,239 2,281 629,600
2015/10/02 2,200 2,270 2,153 2,234 1,166,100
2015/10/01 2,170 2,234 2,138 2,223 1,036,500
2015/09/30 2,123 2,187 2,123 2,173 812,800
2015/09/29 2,127 2,143 2,092 2,093 1,366,400
2015/09/28 2,190 2,194 2,144 2,176 815,000
2015/09/25 2,125 2,173 2,120 2,171 1,092,800
2015/09/24 2,200 2,221 2,111 2,111 1,338,300
2015/09/18 2,247 2,265 2,225 2,237 795,500
2015/09/17 2,236 2,290 2,229 2,281 854,100
2015/09/16 2,245 2,257 2,211 2,226 1,122,500
2015/09/15 2,282 2,286 2,231 2,235 706,600
2015/09/14 2,292 2,344 2,277 2,283 784,900
2015/09/11 2,267 2,300 2,264 2,266 654,600
2015/09/10 2,280 2,308 2,241 2,293 652,200
2015/09/09 2,329 2,329 2,290 2,318 917,800
2015/09/08 2,304 2,320 2,252 2,253 600,400
2015/09/07 2,242 2,316 2,226 2,289 613,900
2015/09/04 2,321 2,330 2,221 2,270 927,400
2015/09/03 2,325 2,362 2,302 2,309 483,400
2015/09/02 2,295 2,353 2,264 2,306 1,131,600
2015/09/01 2,395 2,395 2,311 2,311 983,100
2015/08/31 2,467 2,489 2,403 2,421 879,800
2015/08/28 2,474 2,545 2,461 2,517 677,900
2015/08/27 2,459 2,482 2,401 2,404 956,100
2015/08/26 2,355 2,443 2,348 2,428 1,515,600
2015/08/25 2,353 2,461 2,315 2,348 1,352,000
2015/08/24 2,421 2,484 2,421 2,437 1,612,600
2015/08/21 2,495 2,518 2,471 2,500 880,100
2015/08/20 2,580 2,611 2,552 2,552 990,400
2015/08/19 2,598 2,615 2,552 2,565 1,051,600
2015/08/18 2,600 2,658 2,577 2,620 1,086,500
2015/08/17 2,677 2,684 2,629 2,633 980,600
2015/08/14 2,716 2,729 2,655 2,661 865,300
2015/08/13 2,724 2,761 2,708 2,731 613,000
2015/08/12 2,800 2,800 2,732 2,738 649,100
2015/08/11 2,816 2,844 2,796 2,813 624,200
2015/08/10 2,803 2,811 2,753 2,795 706,200
2015/08/07 2,761 2,812 2,740 2,807 1,072,800
2015/08/06 2,683 2,779 2,683 2,775 1,073,600
2015/08/05 2,672 2,705 2,616 2,683 748,700
2015/08/04 2,662 2,698 2,623 2,687 983,500
2015/08/03 2,650 2,706 2,650 2,661 767,000
2015/07/31 2,686 2,728 2,671 2,727 985,200
2015/07/30 2,690 2,743 2,681 2,698 810,500
2015/07/29 2,749 2,750 2,671 2,690 979,900
2015/07/28 2,751 2,775 2,694 2,749 1,275,100
2015/07/27 2,845 2,864 2,805 2,837 781,900
2015/07/24 2,900 2,922 2,867 2,887 985,700
2015/07/23 2,983 3,010 2,900 2,917 608,100
2015/07/22 2,945 3,010 2,931 2,983 740,300
2015/07/21 2,929 2,992 2,923 2,992 783,600
2015/07/17 2,905 2,920 2,882 2,889 476,200
2015/07/16 2,933 2,938 2,880 2,896 601,200
2015/07/15 2,933 2,933 2,876 2,918 529,300
2015/07/14 2,945 2,969 2,904 2,925 675,100
2015/07/13 2,871 2,915 2,864 2,880 397,000
2015/07/10 2,887 2,922 2,845 2,861 979,500
2015/07/09 2,754 2,855 2,681 2,840 1,840,900
2015/07/08 3,000 3,010 2,904 2,904 984,500
2015/07/07 3,030 3,060 3,010 3,020 596,300
2015/07/06 3,080 3,085 3,035 3,055 838,800
2015/07/03 3,060 3,170 3,060 3,155 907,200
2015/07/02 3,080 3,100 3,060 3,060 679,700
2015/07/01 3,085 3,090 3,050 3,065 851,700
2015/06/30 3,065 3,080 3,035 3,070 446,300
2015/06/29 3,020 3,080 3,015 3,065 776,900
2015/06/26 3,135 3,145 3,105 3,135 457,000
2015/06/25 3,185 3,185 3,140 3,140 459,600
2015/06/24 3,195 3,215 3,170 3,185 492,700
2015/06/23 3,120 3,165 3,105 3,165 692,500
2015/06/22 3,120 3,120 3,060 3,105 885,500
2015/06/19 3,135 3,170 3,120 3,140 756,300
2015/06/18 3,135 3,145 3,090 3,100 550,800
2015/06/17 3,170 3,170 3,105 3,135 908,000
2015/06/16 3,260 3,260 3,150 3,170 1,034,600
2015/06/15 3,245 3,255 3,220 3,255 404,300
2015/06/12 3,235 3,270 3,235 3,260 970,900
2015/06/11 3,265 3,270 3,210 3,235 626,800
2015/06/10 3,225 3,295 3,220 3,255 1,094,700
2015/06/09 3,235 3,250 3,210 3,210 620,300
2015/06/08 3,300 3,300 3,250 3,265 624,200
2015/06/05 3,280 3,305 3,275 3,300 556,200
2015/06/04 3,305 3,360 3,300 3,310 616,600
2015/06/03 3,310 3,330 3,295 3,305 629,100
2015/06/02 3,285 3,340 3,275 3,310 1,067,300
2015/06/01 3,240 3,285 3,180 3,270 1,795,900
2015/05/29 3,200 3,280 3,105 3,210 3,701,900
2015/05/28 3,060 3,115 3,045 3,060 1,089,300
2015/05/27 3,005 3,040 3,000 3,035 836,900
2015/05/26 3,050 3,050 3,020 3,030 629,400
2015/05/25 3,055 3,070 3,045 3,060 620,900
2015/05/22 3,070 3,075 3,025 3,050 1,285,500
2015/05/21 3,075 3,100 3,070 3,075 881,500
2015/05/20 3,100 3,115 3,080 3,085 734,000
2015/05/19 3,100 3,110 3,050 3,090 783,700
2015/05/18 3,075 3,100 3,040 3,090 868,200
2015/05/15 3,065 3,080 3,025 3,070 713,500
2015/05/14 3,050 3,095 3,040 3,065 623,100
2015/05/13 3,065 3,150 3,065 3,080 767,500
2015/05/12 3,120 3,160 3,075 3,100 1,349,000
2015/05/11 2,970 3,095 2,951 3,075 2,576,400
2015/05/08 3,285 3,295 3,210 3,250 447,400
2015/05/07 3,200 3,300 3,175 3,280 1,534,700
2015/05/01 3,260 3,290 3,230 3,275 631,300
2015/04/30 3,295 3,345 3,265 3,305 949,700
2015/04/28 3,350 3,365 3,340 3,365 355,600
2015/04/27 3,335 3,350 3,305 3,335 416,800
2015/04/24 3,310 3,315 3,285 3,305 293,500
2015/04/23 3,365 3,370 3,320 3,335 391,800
2015/04/22 3,300 3,345 3,265 3,340 661,000
2015/04/21 3,275 3,300 3,265 3,280 450,700
2015/04/20 3,205 3,265 3,200 3,240 536,500
2015/04/17 3,320 3,320 3,250 3,255 501,400
2015/04/16 3,285 3,330 3,260 3,325 567,400
2015/04/15 3,360 3,360 3,290 3,315 937,900
2015/04/14 3,400 3,415 3,370 3,375 511,800
2015/04/13 3,380 3,400 3,320 3,400 741,700
2015/04/10 3,335 3,380 3,320 3,370 859,100
2015/04/09 3,340 3,345 3,295 3,315 754,600
2015/04/08 3,335 3,360 3,305 3,315 1,081,900
2015/04/07 3,330 3,340 3,290 3,310 605,400
2015/04/06 3,320 3,325 3,275 3,300 522,600
2015/04/03 3,285 3,330 3,240 3,325 922,900
2015/04/02 3,290 3,375 3,245 3,330 1,370,900
2015/04/01 3,410 3,420 3,275 3,280 2,106,700
2015/03/31 3,470 3,510 3,455 3,480 1,279,800
2015/03/30 3,520 3,530 3,430 3,445 1,419,300
2015/03/27 3,620 3,650 3,550 3,580 723,300
2015/03/26 3,585 3,610 3,555 3,600 609,000
2015/03/25 3,530 3,640 3,465 3,630 1,229,200
2015/03/24 3,605 3,620 3,535 3,555 932,500
2015/03/23 3,635 3,655 3,605 3,625 652,300
2015/03/20 3,610 3,640 3,570 3,635 697,400
2015/03/19 3,600 3,655 3,575 3,610 994,900
2015/03/18 3,545 3,570 3,500 3,560 651,100
2015/03/17 3,520 3,535 3,490 3,515 656,600
2015/03/16 3,410 3,515 3,405 3,480 639,100
2015/03/13 3,405 3,480 3,395 3,440 1,065,500
2015/03/12 3,360 3,460 3,315 3,385 1,198,500
2015/03/11 3,290 3,340 3,275 3,315 509,100
2015/03/10 3,325 3,370 3,265 3,310 743,000
2015/03/09 3,250 3,310 3,215 3,280 679,100
2015/03/06 3,165 3,250 3,160 3,250 653,000
2015/03/05 3,160 3,165 3,125 3,160 521,300
2015/03/04 3,200 3,210 3,165 3,195 351,300
2015/03/03 3,200 3,250 3,160 3,205 808,000
2015/03/02 3,210 3,215 3,160 3,165 583,100
2015/02/27 3,230 3,255 3,195 3,210 527,000
2015/02/26 3,175 3,205 3,120 3,190 664,000
2015/02/25 3,255 3,265 3,160 3,180 758,100
2015/02/24 3,150 3,235 3,130 3,230 816,200
2015/02/23 3,140 3,155 3,115 3,145 580,700
2015/02/20 3,070 3,125 3,050 3,125 703,500
2015/02/19 3,045 3,065 3,035 3,050 530,300
2015/02/18 3,080 3,100 3,055 3,065 667,700
2015/02/17 3,000 3,065 2,998 3,050 517,800
2015/02/16 3,040 3,055 3,010 3,020 329,800
2015/02/13 3,050 3,055 3,000 3,005 501,800
2015/02/12 3,080 3,080 3,030 3,065 550,000
2015/02/10 3,070 3,075 3,040 3,045 593,000
2015/02/09 3,065 3,080 3,000 3,065 831,400
2015/02/06 3,040 3,045 3,015 3,030 358,100
2015/02/05 3,035 3,045 2,998 3,010 458,900
2015/02/04 3,030 3,090 3,015 3,040 566,600
2015/02/03 3,090 3,100 2,988 3,015 642,600
2015/02/02 3,035 3,085 2,998 3,080 668,400
2015/01/30 3,055 3,075 3,045 3,065 397,600
2015/01/29 3,025 3,055 3,015 3,025 444,500
2015/01/28 3,035 3,065 3,025 3,055 590,600
2015/01/27 3,100 3,110 3,065 3,090 491,400
2015/01/26 3,035 3,085 3,035 3,075 422,000
2015/01/23 3,030 3,060 3,015 3,055 490,800
2015/01/22 3,025 3,030 2,978 2,994 315,900
2015/01/21 3,030 3,030 2,996 3,010 581,100
2015/01/20 2,940 3,020 2,938 3,020 565,400
2015/01/19 2,922 2,950 2,916 2,940 365,400
2015/01/16 2,846 2,924 2,842 2,921 602,200
2015/01/15 2,848 2,915 2,848 2,901 403,400
2015/01/14 2,856 2,890 2,832 2,848 743,000
2015/01/13 2,863 2,898 2,821 2,893 670,600
2015/01/09 2,894 2,945 2,894 2,917 502,900
2015/01/08 2,885 2,908 2,874 2,880 482,300
2015/01/07 2,795 2,857 2,793 2,837 602,100
2015/01/06 2,863 2,870 2,828 2,828 621,400
2015/01/05 2,943 2,979 2,917 2,924 431,300

このページの先頭へ