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
2023/12/29 2,891 2,891 2,854 2,878 433,700
2023/12/28 2,850 2,887 2,835 2,887 408,600
2023/12/27 2,853 2,900 2,848 2,893 798,900
2023/12/26 2,818 2,838 2,808 2,827 350,400
2023/12/25 2,844 2,853 2,825 2,825 426,800
2023/12/22 2,830 2,843 2,812 2,837 357,400
2023/12/21 2,820 2,841 2,802 2,828 466,100
2023/12/20 2,812 2,834 2,802 2,831 649,600
2023/12/19 2,759 2,802 2,748 2,801 538,300
2023/12/18 2,726 2,765 2,720 2,762 694,300
2023/12/15 2,749 2,807 2,737 2,798 1,394,000
2023/12/14 2,706 2,718 2,680 2,699 487,500
2023/12/13 2,663 2,699 2,647 2,690 387,600
2023/12/12 2,675 2,686 2,648 2,668 412,700
2023/12/11 2,665 2,694 2,652 2,662 418,100
2023/12/08 2,671 2,677 2,618 2,649 878,400
2023/12/07 2,693 2,717 2,655 2,658 647,000
2023/12/06 2,687 2,731 2,685 2,730 399,900
2023/12/05 2,663 2,717 2,661 2,696 564,100
2023/12/04 2,707 2,715 2,661 2,668 517,300
2023/12/01 2,777 2,780 2,718 2,725 435,600
2023/11/30 2,766 2,777 2,753 2,768 433,700
2023/11/29 2,718 2,785 2,715 2,763 505,900
2023/11/28 2,752 2,757 2,728 2,735 398,700
2023/11/27 2,738 2,804 2,723 2,753 1,015,400
2023/11/24 2,680 2,727 2,680 2,709 805,600
2023/11/22 2,655 2,686 2,648 2,668 934,400
2023/11/21 2,694 2,741 2,688 2,728 592,700
2023/11/20 2,680 2,722 2,680 2,709 744,500
2023/11/17 2,704 2,718 2,677 2,712 600,400
2023/11/16 2,739 2,748 2,682 2,712 921,400
2023/11/15 2,750 2,785 2,733 2,776 921,900
2023/11/14 2,717 2,720 2,677 2,680 565,800
2023/11/13 2,738 2,750 2,703 2,716 362,600
2023/11/10 2,756 2,756 2,694 2,736 449,500
2023/11/09 2,683 2,756 2,683 2,741 534,300
2023/11/08 2,712 2,721 2,659 2,682 717,900
2023/11/07 2,758 2,768 2,707 2,709 785,600
2023/11/06 2,802 2,819 2,777 2,797 962,400
2023/11/02 2,683 2,705 2,648 2,704 777,300
2023/11/01 2,518 2,643 2,518 2,630 1,368,800
2023/10/31 2,647 2,656 2,586 2,650 791,500
2023/10/30 2,600 2,659 2,593 2,619 1,137,700
2023/10/27 2,688 2,723 2,688 2,721 413,600
2023/10/26 2,665 2,694 2,639 2,655 602,800
2023/10/25 2,724 2,724 2,690 2,698 441,200
2023/10/24 2,668 2,701 2,639 2,691 541,400
2023/10/23 2,690 2,699 2,669 2,672 505,700
2023/10/20 2,705 2,719 2,687 2,692 406,000
2023/10/19 2,718 2,743 2,712 2,723 304,300
2023/10/18 2,787 2,787 2,746 2,764 368,900
2023/10/17 2,778 2,790 2,744 2,756 340,800
2023/10/16 2,754 2,775 2,731 2,744 560,400
2023/10/13 2,805 2,823 2,764 2,785 759,300
2023/10/12 2,770 2,820 2,759 2,808 784,200
2023/10/11 2,728 2,731 2,699 2,724 411,300
2023/10/10 2,708 2,745 2,702 2,730 704,900
2023/10/06 2,696 2,697 2,664 2,672 498,900
2023/10/05 2,673 2,723 2,666 2,703 723,200
2023/10/04 2,621 2,676 2,607 2,656 1,036,200
2023/10/03 2,703 2,709 2,628 2,632 1,048,100
2023/10/02 2,712 2,785 2,710 2,723 798,700
2023/09/29 2,735 2,749 2,690 2,697 772,800
2023/09/28 2,755 2,758 2,691 2,700 1,002,900
2023/09/27 2,760 2,777 2,737 2,754 1,124,300
2023/09/26 2,777 2,809 2,763 2,800 641,900
2023/09/25 2,758 2,786 2,752 2,778 530,500
2023/09/22 2,737 2,756 2,730 2,743 442,700
2023/09/21 2,780 2,781 2,733 2,742 666,500
2023/09/20 2,764 2,790 2,758 2,780 1,013,900
2023/09/19 2,753 2,776 2,740 2,770 824,300
2023/09/15 2,811 2,830 2,750 2,760 2,152,400
2023/09/14 2,838 2,839 2,791 2,817 1,008,700
2023/09/13 2,858 2,858 2,823 2,823 995,200
2023/09/12 2,855 2,859 2,806 2,833 941,600
2023/09/11 2,803 2,829 2,795 2,813 1,063,900
2023/09/08 2,829 2,829 2,800 2,809 1,337,300
2023/09/07 2,830 2,830 2,799 2,810 652,400
2023/09/06 2,791 2,827 2,787 2,818 540,900
2023/09/05 2,785 2,819 2,780 2,816 547,300
2023/09/04 2,775 2,776 2,748 2,775 545,900
2023/09/01 2,770 2,770 2,750 2,763 566,100
2023/08/31 2,763 2,771 2,747 2,759 507,400
2023/08/30 2,760 2,776 2,753 2,763 588,000
2023/08/29 2,727 2,734 2,713 2,734 363,800
2023/08/28 2,692 2,728 2,687 2,719 564,800
2023/08/25 2,650 2,682 2,646 2,677 445,300
2023/08/24 2,671 2,679 2,654 2,679 631,700
2023/08/23 2,650 2,705 2,641 2,698 671,200
2023/08/22 2,614 2,642 2,606 2,640 683,000
2023/08/21 2,632 2,638 2,602 2,603 487,900
2023/08/18 2,591 2,632 2,590 2,624 764,500
2023/08/17 2,616 2,641 2,607 2,641 888,500
2023/08/16 2,676 2,683 2,648 2,661 1,100,700
2023/08/15 2,734 2,754 2,704 2,708 766,100
2023/08/14 2,795 2,807 2,736 2,738 576,300
2023/08/10 2,720 2,798 2,714 2,798 676,800
2023/08/09 2,800 2,810 2,740 2,740 827,400
2023/08/08 2,791 2,827 2,790 2,820 588,800
2023/08/07 2,776 2,791 2,743 2,791 637,900
2023/08/04 2,817 2,824 2,753 2,777 801,300
2023/08/03 2,800 2,822 2,766 2,797 1,340,700
2023/08/02 2,801 2,815 2,772 2,785 1,568,700
2023/08/01 2,922 2,923 2,817 2,821 2,357,600
2023/07/31 3,049 3,049 2,990 3,010 1,621,100
2023/07/28 3,025 3,067 3,008 3,057 972,800
2023/07/27 3,064 3,086 3,034 3,073 494,100
2023/07/26 3,092 3,092 3,054 3,069 417,800
2023/07/25 3,057 3,094 3,034 3,091 614,700
2023/07/24 3,061 3,075 3,050 3,063 438,900
2023/07/21 3,020 3,051 3,005 3,036 480,600
2023/07/20 3,060 3,079 3,021 3,021 504,700
2023/07/19 3,080 3,096 3,048 3,070 491,700
2023/07/18 3,044 3,087 3,031 3,065 427,200
2023/07/14 3,063 3,077 3,016 3,035 578,500
2023/07/13 3,091 3,098 3,061 3,081 285,700
2023/07/12 3,123 3,135 3,058 3,077 341,700
2023/07/11 3,138 3,139 3,088 3,099 444,400
2023/07/10 3,097 3,115 3,082 3,107 719,100
2023/07/07 3,040 3,115 3,030 3,055 879,700
2023/07/06 3,080 3,089 3,051 3,055 495,000
2023/07/05 3,143 3,158 3,103 3,111 455,000
2023/07/04 3,206 3,211 3,154 3,154 534,600
2023/07/03 3,219 3,238 3,203 3,231 410,200
2023/06/30 3,163 3,172 3,121 3,159 698,800
2023/06/29 3,219 3,230 3,168 3,179 426,400
2023/06/28 3,184 3,216 3,156 3,215 554,500
2023/06/27 3,195 3,199 3,112 3,150 628,600
2023/06/26 3,226 3,233 3,192 3,193 631,000
2023/06/23 3,314 3,335 3,226 3,242 481,600
2023/06/22 3,338 3,352 3,289 3,292 474,700
2023/06/21 3,348 3,367 3,333 3,364 508,200
2023/06/20 3,398 3,403 3,337 3,363 325,700
2023/06/19 3,378 3,421 3,375 3,399 545,600
2023/06/16 3,370 3,381 3,313 3,363 985,600
2023/06/15 3,355 3,402 3,345 3,382 686,200
2023/06/14 3,333 3,361 3,299 3,333 854,000
2023/06/13 3,260 3,289 3,221 3,273 601,000
2023/06/12 3,246 3,258 3,215 3,222 543,700
2023/06/09 3,256 3,256 3,219 3,251 546,000
2023/06/08 3,217 3,227 3,182 3,204 553,600
2023/06/07 3,300 3,300 3,194 3,194 895,100
2023/06/06 3,266 3,290 3,222 3,290 752,100
2023/06/05 3,250 3,289 3,234 3,281 939,200
2023/06/02 3,115 3,160 3,110 3,155 667,100
2023/06/01 3,095 3,115 3,075 3,105 504,900
2023/05/31 3,110 3,215 3,105 3,110 1,540,100
2023/05/30 3,120 3,160 3,105 3,150 690,000
2023/05/29 3,095 3,130 3,090 3,100 1,050,300
2023/05/26 3,145 3,170 3,105 3,115 591,200
2023/05/25 3,080 3,130 3,075 3,130 862,400
2023/05/24 3,185 3,195 3,150 3,150 499,200
2023/05/23 3,215 3,245 3,185 3,210 720,500
2023/05/22 3,210 3,225 3,160 3,205 410,400
2023/05/19 3,195 3,205 3,175 3,205 458,900
2023/05/18 3,100 3,170 3,080 3,150 536,700
2023/05/17 3,130 3,130 3,055 3,060 666,000
2023/05/16 3,165 3,165 3,080 3,120 996,200
2023/05/15 3,140 3,175 3,140 3,175 432,800
2023/05/12 3,130 3,170 3,115 3,125 665,300
2023/05/11 3,150 3,175 3,130 3,140 400,800
2023/05/10 3,215 3,215 3,145 3,170 417,800
2023/05/09 3,175 3,175 3,145 3,175 398,500
2023/05/08 3,160 3,210 3,150 3,170 570,500
2023/05/02 3,170 3,220 3,155 3,185 560,100
2023/05/01 3,245 3,250 3,140 3,140 1,394,600
2023/04/28 3,255 3,275 3,225 3,260 951,600
2023/04/27 3,145 3,220 3,135 3,205 729,900
2023/04/26 3,180 3,180 3,105 3,105 564,100
2023/04/25 3,210 3,220 3,180 3,195 456,400
2023/04/24 3,190 3,215 3,180 3,195 295,400
2023/04/21 3,165 3,200 3,160 3,180 381,500
2023/04/20 3,165 3,190 3,155 3,170 428,500
2023/04/19 3,155 3,185 3,135 3,175 405,800
2023/04/18 3,165 3,190 3,145 3,160 506,600
2023/04/17 3,145 3,205 3,130 3,170 639,200
2023/04/14 3,120 3,130 3,100 3,105 347,400
2023/04/13 3,100 3,125 3,090 3,110 500,200
2023/04/12 3,020 3,105 3,020 3,090 495,100
2023/04/11 3,095 3,095 3,055 3,070 436,300
2023/04/10 3,080 3,080 3,005 3,025 509,000
2023/04/07 3,045 3,060 3,035 3,050 513,600
2023/04/06 3,015 3,065 3,010 3,050 941,600
2023/04/05 3,215 3,255 3,135 3,155 819,100
2023/04/04 3,275 3,305 3,250 3,265 538,500
2023/04/03 3,265 3,285 3,240 3,255 508,300
2023/03/31 3,220 3,260 3,205 3,240 634,200
2023/03/30 3,225 3,230 3,170 3,205 459,600
2023/03/29 3,160 3,195 3,150 3,195 569,000
2023/03/28 3,160 3,175 3,135 3,155 448,600
2023/03/27 3,135 3,155 3,095 3,145 471,700
2023/03/24 3,145 3,160 3,115 3,140 419,600
2023/03/23 3,120 3,175 3,115 3,175 573,800
2023/03/22 3,160 3,190 3,115 3,180 701,800
2023/03/20 3,200 3,210 3,110 3,120 564,200
2023/03/17 3,240 3,255 3,215 3,225 615,800
2023/03/16 3,150 3,235 3,150 3,215 577,400
2023/03/15 3,320 3,340 3,245 3,260 490,000
2023/03/14 3,340 3,340 3,235 3,250 628,800
2023/03/13 3,405 3,420 3,370 3,410 364,500
2023/03/10 3,530 3,550 3,430 3,435 590,300
2023/03/09 3,570 3,635 3,570 3,600 449,300
2023/03/08 3,495 3,565 3,485 3,560 360,900
2023/03/07 3,555 3,560 3,495 3,495 439,100
2023/03/06 3,590 3,595 3,545 3,560 423,600
2023/03/03 3,520 3,560 3,495 3,520 810,000
2023/03/02 3,560 3,560 3,520 3,535 302,500
2023/03/01 3,495 3,570 3,465 3,565 449,400
2023/02/28 3,460 3,555 3,450 3,520 533,700
2023/02/27 3,475 3,480 3,455 3,460 342,200
2023/02/24 3,420 3,480 3,410 3,465 610,100
2023/02/22 3,420 3,465 3,415 3,420 566,200
2023/02/21 3,510 3,525 3,470 3,475 458,400
2023/02/20 3,625 3,630 3,510 3,525 569,000
2023/02/17 3,645 3,695 3,645 3,655 371,200
2023/02/16 3,675 3,690 3,645 3,685 334,800
2023/02/15 3,650 3,675 3,610 3,660 322,900
2023/02/14 3,645 3,670 3,600 3,645 460,300
2023/02/13 3,410 3,605 3,410 3,575 1,023,300
2023/02/10 3,620 3,670 3,605 3,655 607,400
2023/02/09 3,615 3,640 3,600 3,625 275,500
2023/02/08 3,690 3,695 3,615 3,630 289,100
2023/02/07 3,650 3,690 3,640 3,655 270,000
2023/02/06 3,740 3,745 3,660 3,680 310,500
2023/02/03 3,640 3,720 3,615 3,680 459,700
2023/02/02 3,700 3,740 3,665 3,685 379,100
2023/02/01 3,775 3,790 3,680 3,700 486,300
2023/01/31 3,750 3,795 3,740 3,775 378,900
2023/01/30 3,755 3,795 3,715 3,765 759,100
2023/01/27 3,675 3,715 3,655 3,700 344,100
2023/01/26 3,695 3,695 3,630 3,655 365,200
2023/01/25 3,685 3,720 3,665 3,700 313,000
2023/01/24 3,655 3,690 3,630 3,685 481,000
2023/01/23 3,555 3,595 3,515 3,585 498,800
2023/01/20 3,500 3,520 3,445 3,505 481,200
2023/01/19 3,565 3,570 3,530 3,535 374,100
2023/01/18 3,505 3,560 3,470 3,560 531,300
2023/01/17 3,410 3,520 3,410 3,510 308,600
2023/01/16 3,380 3,440 3,380 3,425 336,000
2023/01/13 3,410 3,455 3,400 3,425 461,800
2023/01/12 3,445 3,465 3,405 3,450 283,800
2023/01/11 3,500 3,500 3,440 3,455 588,800
2023/01/10 3,405 3,435 3,355 3,360 496,200
2023/01/06 3,315 3,415 3,305 3,355 645,600
2023/01/05 3,365 3,375 3,315 3,370 371,200
2023/01/04 3,335 3,355 3,260 3,350 358,200

このページの先頭へ