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
2016/12/30 2,703 2,723 2,684 2,719 363,900
2016/12/29 2,730 2,746 2,695 2,710 542,300
2016/12/28 2,727 2,775 2,719 2,755 497,800
2016/12/27 2,731 2,763 2,726 2,749 462,800
2016/12/26 2,814 2,819 2,735 2,741 785,700
2016/12/22 2,761 2,803 2,751 2,792 971,700
2016/12/21 2,799 2,804 2,752 2,757 951,800
2016/12/20 2,787 2,788 2,758 2,777 722,300
2016/12/19 2,756 2,797 2,755 2,788 848,200
2016/12/16 2,800 2,802 2,754 2,766 1,697,400
2016/12/15 2,861 2,871 2,841 2,842 503,100
2016/12/14 2,821 2,871 2,821 2,862 518,400
2016/12/13 2,810 2,869 2,783 2,860 945,900
2016/12/12 2,860 2,860 2,809 2,829 526,800
2016/12/09 2,786 2,850 2,773 2,836 873,900
2016/12/08 2,865 2,871 2,829 2,836 868,500
2016/12/07 2,880 2,885 2,824 2,827 813,900
2016/12/06 2,870 2,882 2,854 2,865 765,900
2016/12/05 2,840 2,872 2,831 2,870 523,200
2016/12/02 2,942 2,953 2,845 2,851 1,031,700
2016/12/01 2,955 2,989 2,933 2,951 906,600
2016/11/30 2,940 2,941 2,895 2,908 1,104,900
2016/11/29 2,930 2,986 2,918 2,949 1,471,700
2016/11/28 2,912 2,916 2,869 2,911 1,140,800
2016/11/25 2,892 2,931 2,862 2,912 1,816,300
2016/11/24 2,897 2,898 2,827 2,885 1,700,400
2016/11/22 2,923 2,923 2,878 2,887 956,400
2016/11/21 2,975 2,979 2,888 2,922 2,412,200
2016/11/18 3,010 3,040 2,961 3,025 940,700
2016/11/17 3,020 3,045 2,983 3,045 489,400
2016/11/16 3,040 3,055 3,030 3,055 685,800
2016/11/15 3,050 3,050 3,010 3,040 626,900
2016/11/14 3,005 3,035 2,978 3,035 636,800
2016/11/11 2,925 2,977 2,915 2,969 1,092,500
2016/11/10 2,910 2,933 2,877 2,924 1,600,200
2016/11/09 2,900 2,920 2,713 2,743 1,194,900
2016/11/08 2,898 2,917 2,872 2,885 841,600
2016/11/07 2,949 2,967 2,877 2,935 686,100
2016/11/04 2,910 2,929 2,891 2,912 966,600
2016/11/02 2,859 2,934 2,852 2,911 1,435,100
2016/11/01 2,830 2,965 2,829 2,879 2,451,600
2016/10/31 3,100 3,145 3,070 3,140 580,800
2016/10/28 3,085 3,105 3,065 3,100 521,300
2016/10/27 3,080 3,115 3,040 3,055 615,300
2016/10/26 3,100 3,115 3,035 3,115 831,500
2016/10/25 3,120 3,145 3,100 3,130 788,100
2016/10/24 3,090 3,110 3,060 3,095 625,800
2016/10/21 3,075 3,090 3,055 3,075 570,800
2016/10/20 3,055 3,070 3,040 3,065 510,700
2016/10/19 3,005 3,045 2,982 3,040 476,300
2016/10/18 2,974 3,060 2,972 3,045 908,000
2016/10/17 2,937 2,973 2,908 2,973 471,300
2016/10/14 2,911 2,944 2,897 2,937 435,900
2016/10/13 2,946 2,950 2,896 2,921 373,000
2016/10/12 2,900 2,943 2,900 2,913 388,700
2016/10/11 2,920 2,944 2,891 2,935 381,200
2016/10/07 2,918 2,930 2,891 2,920 431,200
2016/10/06 2,895 2,915 2,883 2,901 462,100
2016/10/05 2,869 2,888 2,850 2,882 567,500
2016/10/04 2,868 2,886 2,847 2,866 592,300
2016/10/03 2,881 2,887 2,860 2,881 525,900
2016/09/30 2,829 2,865 2,803 2,845 528,900
2016/09/29 2,859 2,880 2,841 2,866 624,200
2016/09/28 2,841 2,877 2,829 2,834 879,000
2016/09/27 2,800 2,891 2,795 2,891 731,000
2016/09/26 2,842 2,887 2,832 2,866 800,500
2016/09/23 2,850 2,871 2,824 2,868 810,400
2016/09/21 2,787 2,827 2,743 2,827 700,600
2016/09/20 2,770 2,819 2,755 2,772 977,000
2016/09/16 2,685 2,713 2,663 2,711 921,000
2016/09/15 2,655 2,676 2,641 2,648 700,900
2016/09/14 2,661 2,734 2,660 2,719 1,012,000
2016/09/13 2,633 2,694 2,629 2,679 1,029,300
2016/09/12 2,576 2,615 2,563 2,605 642,800
2016/09/09 2,613 2,629 2,587 2,622 710,900
2016/09/08 2,654 2,669 2,597 2,613 778,600
2016/09/07 2,604 2,659 2,604 2,653 622,500
2016/09/06 2,568 2,631 2,552 2,631 895,600
2016/09/05 2,584 2,593 2,551 2,574 733,400
2016/09/02 2,626 2,628 2,545 2,560 1,161,200
2016/09/01 2,665 2,669 2,621 2,645 485,800
2016/08/31 2,691 2,698 2,668 2,669 677,600
2016/08/30 2,680 2,697 2,661 2,663 405,700
2016/08/29 2,628 2,694 2,625 2,687 1,051,500
2016/08/26 2,603 2,603 2,564 2,571 843,600
2016/08/25 2,605 2,623 2,564 2,617 1,075,100
2016/08/24 2,685 2,691 2,572 2,586 1,295,800
2016/08/23 2,746 2,747 2,661 2,672 625,100
2016/08/22 2,749 2,785 2,712 2,777 753,400
2016/08/19 2,707 2,730 2,684 2,699 773,800
2016/08/18 2,753 2,755 2,680 2,685 555,500
2016/08/17 2,693 2,758 2,668 2,757 648,300
2016/08/16 2,754 2,760 2,706 2,706 381,100
2016/08/15 2,753 2,774 2,722 2,742 568,200
2016/08/12 2,775 2,794 2,753 2,781 576,200
2016/08/10 2,830 2,839 2,730 2,740 1,181,600
2016/08/09 2,839 2,876 2,819 2,837 679,600
2016/08/08 2,773 2,850 2,743 2,850 868,600
2016/08/05 2,753 2,799 2,717 2,723 980,300
2016/08/04 2,728 2,794 2,718 2,758 804,400
2016/08/03 2,729 2,764 2,715 2,739 537,500
2016/08/02 2,768 2,812 2,750 2,772 556,500
2016/08/01 2,750 2,813 2,700 2,798 682,800
2016/07/29 2,781 2,794 2,676 2,769 1,126,400
2016/07/28 2,734 2,833 2,697 2,806 1,072,200
2016/07/27 2,700 2,749 2,674 2,737 607,400
2016/07/26 2,700 2,710 2,662 2,692 488,300
2016/07/25 2,680 2,743 2,667 2,718 713,400
2016/07/22 2,672 2,719 2,666 2,690 834,900
2016/07/21 2,771 2,815 2,739 2,752 676,600
2016/07/20 2,696 2,736 2,666 2,728 880,600
2016/07/19 2,650 2,703 2,645 2,698 676,500
2016/07/15 2,631 2,679 2,625 2,639 687,200
2016/07/14 2,592 2,630 2,570 2,626 517,200
2016/07/13 2,700 2,717 2,596 2,602 798,100
2016/07/12 2,614 2,652 2,581 2,608 1,034,300
2016/07/11 2,492 2,566 2,464 2,552 847,600
2016/07/08 2,452 2,467 2,394 2,419 824,200
2016/07/07 2,451 2,486 2,449 2,453 999,900
2016/07/06 2,465 2,487 2,392 2,443 1,317,300
2016/07/05 2,452 2,456 2,409 2,416 622,400
2016/07/04 2,451 2,476 2,425 2,470 382,500
2016/07/01 2,478 2,533 2,458 2,470 625,800
2016/06/30 2,437 2,473 2,420 2,428 1,046,700
2016/06/29 2,421 2,439 2,346 2,392 1,572,300
2016/06/28 2,408 2,449 2,375 2,435 855,900
2016/06/27 2,487 2,487 2,430 2,475 733,600
2016/06/24 2,662 2,694 2,430 2,448 790,600
2016/06/23 2,605 2,658 2,604 2,651 587,000
2016/06/22 2,605 2,636 2,592 2,598 503,800
2016/06/21 2,628 2,631 2,589 2,620 712,200
2016/06/20 2,657 2,692 2,629 2,640 749,500
2016/06/17 2,570 2,681 2,552 2,592 1,067,000
2016/06/16 2,595 2,605 2,531 2,537 604,600
2016/06/15 2,570 2,614 2,562 2,590 436,700
2016/06/14 2,576 2,595 2,540 2,579 774,000
2016/06/13 2,648 2,670 2,591 2,592 583,000
2016/06/10 2,720 2,725 2,668 2,698 606,800
2016/06/09 2,745 2,756 2,706 2,719 517,000
2016/06/08 2,750 2,759 2,707 2,759 570,400
2016/06/07 2,715 2,748 2,713 2,742 527,000
2016/06/06 2,707 2,712 2,681 2,711 788,500
2016/06/03 2,777 2,805 2,727 2,771 923,800
2016/06/02 2,795 2,815 2,756 2,767 1,153,300
2016/06/01 2,794 2,869 2,773 2,830 1,306,000
2016/05/31 2,752 2,834 2,736 2,819 1,385,000
2016/05/30 2,757 2,757 2,712 2,752 556,400
2016/05/27 2,698 2,739 2,676 2,734 492,600
2016/05/26 2,732 2,760 2,700 2,704 540,200
2016/05/25 2,780 2,794 2,731 2,732 621,100
2016/05/24 2,731 2,793 2,729 2,753 1,098,200
2016/05/23 2,691 2,724 2,660 2,724 785,900
2016/05/20 2,667 2,712 2,655 2,695 1,316,300
2016/05/19 2,671 2,695 2,654 2,670 914,000
2016/05/18 2,622 2,649 2,592 2,639 1,085,700
2016/05/17 2,634 2,652 2,609 2,624 920,100
2016/05/16 2,557 2,642 2,547 2,587 882,900
2016/05/13 2,656 2,666 2,566 2,567 764,900
2016/05/12 2,584 2,672 2,568 2,649 1,471,900
2016/05/11 2,610 2,632 2,585 2,594 781,800
2016/05/10 2,460 2,581 2,447 2,562 1,092,200
2016/05/09 2,540 2,557 2,457 2,470 1,341,400
2016/05/06 2,616 2,635 2,538 2,551 1,118,600
2016/05/02 2,635 2,644 2,516 2,608 1,885,800
2016/04/28 2,568 2,607 2,498 2,508 1,020,100
2016/04/27 2,590 2,608 2,562 2,592 994,700
2016/04/26 2,578 2,593 2,549 2,574 539,800
2016/04/25 2,582 2,607 2,546 2,577 789,900
2016/04/22 2,524 2,575 2,504 2,575 1,015,300
2016/04/21 2,611 2,616 2,545 2,564 983,700
2016/04/20 2,595 2,613 2,563 2,570 541,000
2016/04/19 2,508 2,562 2,501 2,557 494,200
2016/04/18 2,425 2,459 2,417 2,435 964,000
2016/04/15 2,555 2,581 2,525 2,536 871,200
2016/04/14 2,579 2,600 2,557 2,600 712,200
2016/04/13 2,466 2,545 2,459 2,529 1,399,700
2016/04/12 2,320 2,437 2,308 2,418 985,500
2016/04/11 2,312 2,343 2,266 2,337 680,500
2016/04/08 2,247 2,358 2,241 2,328 1,318,600
2016/04/07 2,355 2,358 2,296 2,316 1,456,200
2016/04/06 2,313 2,400 2,311 2,381 1,170,000
2016/04/05 2,399 2,406 2,306 2,333 1,128,900
2016/04/04 2,393 2,438 2,371 2,402 988,800
2016/04/01 2,504 2,509 2,382 2,387 1,188,900
2016/03/31 2,565 2,592 2,524 2,526 1,015,700
2016/03/30 2,534 2,586 2,512 2,577 1,423,400
2016/03/29 2,494 2,534 2,468 2,520 1,310,300
2016/03/28 2,433 2,479 2,412 2,478 846,500
2016/03/25 2,378 2,416 2,347 2,408 750,300
2016/03/24 2,447 2,448 2,357 2,362 1,329,700
2016/03/23 2,483 2,513 2,449 2,456 1,092,200
2016/03/22 2,470 2,516 2,433 2,476 956,600
2016/03/18 2,391 2,453 2,380 2,448 1,394,500
2016/03/17 2,390 2,425 2,352 2,369 820,700
2016/03/16 2,385 2,399 2,354 2,366 787,900
2016/03/15 2,395 2,418 2,377 2,386 878,900
2016/03/14 2,368 2,405 2,347 2,395 1,081,700
2016/03/11 2,283 2,333 2,247 2,324 806,200
2016/03/10 2,308 2,349 2,286 2,312 1,529,500
2016/03/09 2,279 2,291 2,242 2,281 1,267,600
2016/03/08 2,320 2,360 2,226 2,290 1,219,700
2016/03/07 2,294 2,308 2,243 2,262 779,100
2016/03/04 2,274 2,299 2,262 2,292 562,300
2016/03/03 2,211 2,287 2,211 2,273 950,700
2016/03/02 2,118 2,237 2,114 2,227 1,371,500
2016/03/01 2,118 2,126 2,062 2,103 1,160,200
2016/02/29 2,229 2,256 2,159 2,159 985,000
2016/02/26 2,213 2,249 2,199 2,200 719,000
2016/02/25 2,231 2,294 2,184 2,230 1,576,800
2016/02/24 2,167 2,196 2,150 2,194 1,024,300
2016/02/23 2,222 2,274 2,195 2,199 822,100
2016/02/22 2,251 2,253 2,214 2,219 1,414,200
2016/02/19 2,291 2,311 2,257 2,273 1,426,600
2016/02/18 2,363 2,427 2,359 2,381 1,984,800
2016/02/17 2,223 2,321 2,223 2,313 2,142,700
2016/02/16 2,173 2,253 2,173 2,223 1,227,700
2016/02/15 2,134 2,237 2,072 2,223 1,943,900
2016/02/12 1,906 1,973 1,859 1,874 1,800,000
2016/02/10 2,013 2,046 1,952 1,977 824,800
2016/02/09 2,103 2,115 2,015 2,019 1,152,600
2016/02/08 2,098 2,191 2,073 2,173 925,900
2016/02/05 2,061 2,135 2,060 2,122 1,399,200
2016/02/04 2,047 2,117 2,046 2,080 1,209,000
2016/02/03 2,137 2,139 2,035 2,065 2,813,100
2016/02/02 2,034 2,047 2,014 2,037 986,100
2016/02/01 2,079 2,079 2,018 2,055 1,003,300
2016/01/29 2,089 2,089 1,952 2,055 1,724,900
2016/01/28 2,113 2,143 2,088 2,112 853,100
2016/01/27 2,109 2,143 2,081 2,135 969,100
2016/01/26 2,125 2,125 2,052 2,063 741,200
2016/01/25 2,183 2,188 2,142 2,153 401,400
2016/01/22 2,096 2,151 2,086 2,150 495,700
2016/01/21 2,094 2,142 2,039 2,039 510,800
2016/01/20 2,188 2,195 2,097 2,100 523,300
2016/01/19 2,150 2,202 2,144 2,189 491,200
2016/01/18 2,120 2,188 2,101 2,172 930,800
2016/01/15 2,224 2,244 2,168 2,180 722,900
2016/01/14 2,169 2,206 2,139 2,197 1,042,200
2016/01/13 2,221 2,267 2,206 2,255 851,200
2016/01/12 2,237 2,265 2,185 2,185 794,200
2016/01/08 2,252 2,310 2,249 2,279 693,700
2016/01/07 2,365 2,371 2,280 2,283 735,000
2016/01/06 2,427 2,437 2,352 2,367 563,100
2016/01/05 2,440 2,457 2,406 2,423 399,900
2016/01/04 2,450 2,496 2,432 2,451 551,400

このページの先頭へ