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
2025/06/13 2,327 2,337 2,293 2,313 427,900
2025/06/12 2,357 2,370 2,319 2,328 319,800
2025/06/11 2,328 2,360 2,325 2,356 394,500
2025/06/10 2,329 2,348 2,317 2,328 436,300
2025/06/09 2,345 2,346 2,317 2,322 343,700
2025/06/06 2,339 2,346 2,324 2,333 318,600
2025/06/05 2,343 2,367 2,342 2,350 352,100
2025/06/04 2,360 2,379 2,333 2,341 671,100
2025/06/03 2,366 2,382 2,360 2,360 282,300
2025/06/02 2,366 2,366 2,344 2,354 346,200
2025/05/30 2,392 2,399 2,373 2,389 510,800
2025/05/29 2,397 2,412 2,383 2,407 406,200
2025/05/28 2,401 2,410 2,373 2,393 496,400
2025/05/27 2,364 2,395 2,360 2,382 326,700
2025/05/26 2,373 2,384 2,360 2,381 332,000
2025/05/23 2,387 2,402 2,371 2,373 423,200
2025/05/22 2,380 2,402 2,368 2,387 481,000
2025/05/21 2,440 2,445 2,392 2,406 630,300
2025/05/20 2,446 2,474 2,422 2,441 646,300
2025/05/19 2,390 2,423 2,384 2,407 411,200
2025/05/16 2,450 2,462 2,416 2,432 412,600
2025/05/15 2,450 2,482 2,447 2,466 517,400
2025/05/14 2,514 2,514 2,434 2,474 800,100
2025/05/13 2,520 2,548 2,497 2,517 882,100
2025/05/12 2,400 2,463 2,400 2,449 604,700
2025/05/09 2,384 2,408 2,359 2,388 685,200
2025/05/08 2,333 2,352 2,298 2,335 1,083,600
2025/05/07 2,277 2,291 2,247 2,253 955,500
2025/05/02 2,239 2,277 2,209 2,252 1,241,800
2025/05/01 2,228 2,244 2,140 2,191 1,438,200
2025/04/30 2,125 2,147 2,106 2,147 824,500
2025/04/28 2,174 2,187 2,122 2,122 579,900
2025/04/25 2,124 2,140 2,110 2,140 433,200
2025/04/24 2,120 2,140 2,099 2,105 513,700
2025/04/23 2,109 2,109 2,079 2,087 382,900
2025/04/22 2,032 2,041 2,016 2,036 501,600
2025/04/21 2,050 2,050 2,007 2,019 301,600
2025/04/18 2,050 2,064 2,041 2,061 327,300
2025/04/17 2,028 2,070 2,024 2,062 269,000
2025/04/16 2,060 2,068 2,004 2,028 412,600
2025/04/15 2,066 2,082 2,057 2,065 316,600
2025/04/14 2,081 2,096 2,057 2,057 458,900
2025/04/11 1,990 2,065 1,965 2,053 666,200
2025/04/10 2,110 2,120 2,069 2,097 1,022,500
2025/04/09 1,990 2,000 1,889 1,930 805,900
2025/04/08 2,001 2,077 1,993 2,028 1,022,900
2025/04/07 1,974 2,015 1,917 1,939 1,352,500
2025/04/04 2,185 2,190 2,081 2,114 1,056,900
2025/04/03 2,190 2,250 2,190 2,223 683,600
2025/04/02 2,298 2,307 2,267 2,281 382,400
2025/04/01 2,310 2,321 2,290 2,293 514,800
2025/03/31 2,360 2,360 2,303 2,311 926,500
2025/03/28 2,467 2,468 2,426 2,440 353,100
2025/03/27 2,476 2,494 2,460 2,483 353,900
2025/03/26 2,496 2,497 2,465 2,490 397,300
2025/03/25 2,478 2,494 2,464 2,494 438,100
2025/03/24 2,498 2,504 2,437 2,455 399,500
2025/03/21 2,474 2,532 2,470 2,498 550,000
2025/03/19 2,477 2,524 2,476 2,496 237,800
2025/03/18 2,494 2,516 2,481 2,494 520,800
2025/03/17 2,445 2,480 2,441 2,477 686,200
2025/03/14 2,369 2,415 2,368 2,402 454,600
2025/03/13 2,427 2,445 2,395 2,395 349,600
2025/03/12 2,356 2,404 2,356 2,404 579,800
2025/03/11 2,401 2,421 2,347 2,377 692,800
2025/03/10 2,463 2,466 2,437 2,448 314,500
2025/03/07 2,421 2,450 2,411 2,450 347,300
2025/03/06 2,450 2,460 2,409 2,424 463,200
2025/03/05 2,410 2,436 2,404 2,421 384,100
2025/03/04 2,425 2,425 2,366 2,398 482,900
2025/03/03 2,415 2,428 2,389 2,418 511,300
2025/02/28 2,418 2,424 2,392 2,408 570,000
2025/02/27 2,438 2,479 2,436 2,456 424,800
2025/02/26 2,470 2,476 2,416 2,423 464,500
2025/02/25 2,413 2,477 2,413 2,463 455,200
2025/02/21 2,420 2,480 2,408 2,480 974,000
2025/02/20 2,500 2,510 2,398 2,398 1,256,200
2025/02/19 2,479 2,542 2,475 2,521 1,029,200
2025/02/18 2,457 2,463 2,423 2,449 771,500
2025/02/17 2,408 2,464 2,389 2,437 686,400
2025/02/14 2,456 2,482 2,380 2,386 1,240,300
2025/02/13 2,426 2,506 2,410 2,455 2,834,400
2025/02/12 2,718 2,748 2,693 2,726 611,700
2025/02/10 2,730 2,755 2,715 2,745 365,300
2025/02/07 2,688 2,725 2,667 2,710 427,900
2025/02/06 2,685 2,714 2,660 2,682 649,100
2025/02/05 2,678 2,699 2,660 2,661 366,300
2025/02/04 2,679 2,687 2,653 2,661 431,000
2025/02/03 2,689 2,732 2,615 2,638 897,300
2025/01/31 2,790 2,805 2,776 2,786 354,000
2025/01/30 2,780 2,811 2,774 2,797 467,900
2025/01/29 2,799 2,813 2,778 2,802 446,300
2025/01/28 2,773 2,867 2,757 2,812 639,400
2025/01/27 2,815 2,838 2,788 2,796 343,200
2025/01/24 2,824 2,865 2,787 2,795 630,700
2025/01/23 2,783 2,818 2,783 2,798 587,500
2025/01/22 2,724 2,791 2,704 2,783 655,500
2025/01/21 2,716 2,726 2,686 2,722 364,300
2025/01/20 2,698 2,717 2,682 2,701 419,700
2025/01/17 2,690 2,698 2,647 2,691 954,600
2025/01/16 2,666 2,740 2,664 2,722 554,300
2025/01/15 2,666 2,681 2,645 2,657 472,200
2025/01/14 2,673 2,686 2,616 2,646 489,900
2025/01/10 2,710 2,734 2,700 2,716 363,900
2025/01/09 2,777 2,778 2,702 2,724 466,600
2025/01/08 2,817 2,832 2,788 2,802 570,000
2025/01/07 2,795 2,864 2,773 2,856 627,600
2025/01/06 2,816 2,825 2,767 2,772 458,300

このページの先頭へ