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 |
|---|---|---|---|---|---|
| 2026/03/27 | 4,230 | 4,281 | 4,160 | 4,246 | 826,500 |
| 2026/03/26 | 4,361 | 4,420 | 4,268 | 4,300 | 478,400 |
| 2026/03/25 | 4,350 | 4,374 | 4,283 | 4,309 | 492,500 |
| 2026/03/24 | 4,247 | 4,247 | 4,095 | 4,188 | 473,400 |
| 2026/03/23 | 4,127 | 4,129 | 3,995 | 4,065 | 651,200 |
| 2026/03/19 | 4,407 | 4,457 | 4,337 | 4,337 | 810,000 |
| 2026/03/18 | 4,444 | 4,549 | 4,434 | 4,547 | 620,800 |
| 2026/03/17 | 4,413 | 4,494 | 4,403 | 4,431 | 798,400 |
| 2026/03/16 | 4,256 | 4,326 | 4,210 | 4,273 | 694,300 |
| 2026/03/13 | 4,310 | 4,385 | 4,300 | 4,314 | 761,500 |
| 2026/03/12 | 4,449 | 4,523 | 4,415 | 4,450 | 903,000 |
| 2026/03/11 | 4,484 | 4,587 | 4,453 | 4,519 | 955,200 |
| 2026/03/10 | 4,378 | 4,488 | 4,292 | 4,374 | 935,500 |
| 2026/03/09 | 4,250 | 4,301 | 4,097 | 4,238 | 1,090,700 |
| 2026/03/06 | 4,534 | 4,624 | 4,502 | 4,600 | 517,500 |
| 2026/03/05 | 4,788 | 4,822 | 4,525 | 4,604 | 894,000 |
| 2026/03/04 | 4,751 | 4,870 | 4,513 | 4,601 | 1,289,600 |
| 2026/03/03 | 5,134 | 5,217 | 4,932 | 4,971 | 1,255,300 |
| 2026/03/02 | 4,955 | 5,073 | 4,874 | 5,057 | 921,700 |
| 2026/02/27 | 4,949 | 5,095 | 4,906 | 5,083 | 1,205,200 |
| 2026/02/26 | 5,038 | 5,075 | 4,827 | 4,852 | 810,600 |
| 2026/02/25 | 4,890 | 4,901 | 4,833 | 4,866 | 1,050,600 |
| 2026/02/24 | 4,960 | 5,009 | 4,833 | 4,868 | 1,280,400 |
| 2026/02/20 | 4,600 | 4,718 | 4,577 | 4,718 | 943,400 |
| 2026/02/19 | 4,529 | 4,718 | 4,513 | 4,670 | 1,066,100 |
| 2026/02/18 | 4,548 | 4,569 | 4,432 | 4,432 | 1,087,300 |
| 2026/02/17 | 4,446 | 4,502 | 4,409 | 4,494 | 574,000 |
| 2026/02/16 | 4,530 | 4,590 | 4,421 | 4,421 | 1,000,100 |
| 2026/02/13 | 4,649 | 4,715 | 4,430 | 4,460 | 1,993,600 |
| 2026/02/12 | 4,757 | 4,782 | 4,700 | 4,719 | 1,510,400 |
| 2026/02/10 | 4,555 | 4,750 | 4,534 | 4,750 | 1,310,900 |
| 2026/02/09 | 4,656 | 4,658 | 4,527 | 4,567 | 960,300 |
| 2026/02/06 | 4,440 | 4,540 | 4,389 | 4,511 | 632,200 |
| 2026/02/05 | 4,550 | 4,579 | 4,455 | 4,495 | 864,300 |
| 2026/02/04 | 4,395 | 4,493 | 4,362 | 4,458 | 739,500 |
| 2026/02/03 | 4,216 | 4,397 | 4,201 | 4,383 | 1,001,700 |
| 2026/02/02 | 4,244 | 4,274 | 4,134 | 4,146 | 797,700 |
| 2026/01/30 | 4,288 | 4,349 | 4,127 | 4,181 | 1,796,800 |
| 2026/01/29 | 3,997 | 4,050 | 3,958 | 4,008 | 903,500 |
| 2026/01/28 | 4,031 | 4,038 | 3,957 | 3,968 | 623,200 |
| 2026/01/27 | 4,004 | 4,138 | 3,980 | 4,063 | 603,400 |
| 2026/01/26 | 4,041 | 4,079 | 3,971 | 4,003 | 715,000 |
| 2026/01/23 | 4,238 | 4,240 | 4,101 | 4,151 | 834,800 |
| 2026/01/22 | 4,245 | 4,271 | 4,180 | 4,180 | 816,200 |
| 2026/01/21 | 4,094 | 4,199 | 4,051 | 4,167 | 674,000 |
| 2026/01/20 | 4,132 | 4,224 | 4,121 | 4,164 | 695,400 |
| 2026/01/19 | 4,158 | 4,200 | 4,067 | 4,194 | 713,400 |
| 2026/01/16 | 4,146 | 4,225 | 4,104 | 4,218 | 726,600 |
| 2026/01/15 | 4,101 | 4,165 | 4,066 | 4,148 | 728,600 |
| 2026/01/14 | 4,030 | 4,181 | 4,028 | 4,145 | 1,101,700 |
| 2026/01/13 | 4,021 | 4,040 | 3,960 | 4,026 | 1,036,900 |
| 2026/01/09 | 3,908 | 3,998 | 3,868 | 3,899 | 764,400 |
| 2026/01/08 | 3,931 | 3,959 | 3,853 | 3,878 | 807,100 |
| 2026/01/07 | 3,970 | 4,030 | 3,934 | 3,981 | 1,100,300 |
| 2026/01/06 | 3,926 | 3,974 | 3,857 | 3,957 | 976,500 |
| 2026/01/05 | 3,809 | 3,910 | 3,801 | 3,830 | 973,100 |