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 |