6268 ナブテスコ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,185 | 2,190 | 2,081 | 2,114 | 1,056,900 | 2,114 |
| 2025-04-03 | 2,189.5 | 2,250 | 2,189.5 | 2,223 | 683,600 | 2,223 |
| 2025-04-02 | 2,298 | 2,307 | 2,267 | 2,280.5 | 382,400 | 2,280.50 |
| 2025-04-01 | 2,310 | 2,320.5 | 2,290 | 2,292.5 | 514,800 | 2,292.50 |
| 2025-03-31 | 2,360 | 2,360 | 2,303 | 2,310.5 | 926,500 | 2,310.50 |
| 2025-03-28 | 2,466.5 | 2,468 | 2,425.5 | 2,440 | 353,100 | 2,440 |
| 2025-03-27 | 2,475.5 | 2,493.5 | 2,459.5 | 2,482.5 | 353,900 | 2,482.50 |
| 2025-03-26 | 2,496 | 2,497 | 2,465 | 2,490 | 397,300 | 2,490 |
| 2025-03-25 | 2,477.5 | 2,493.5 | 2,464 | 2,493.5 | 438,100 | 2,493.50 |
| 2025-03-24 | 2,498 | 2,504 | 2,436.5 | 2,455 | 399,500 | 2,455 |
| 2025-03-21 | 2,473.5 | 2,532 | 2,470 | 2,498 | 550,000 | 2,498 |
| 2025-03-19 | 2,477 | 2,524 | 2,475.5 | 2,496 | 237,800 | 2,496 |
| 2025-03-18 | 2,494 | 2,515.5 | 2,481 | 2,493.5 | 520,800 | 2,493.50 |
| 2025-03-17 | 2,445 | 2,480 | 2,440.5 | 2,477 | 686,200 | 2,477 |
| 2025-03-14 | 2,369 | 2,414.5 | 2,367.5 | 2,401.5 | 454,600 | 2,401.50 |
| 2025-03-13 | 2,427 | 2,445 | 2,395 | 2,395 | 349,600 | 2,395 |
| 2025-03-12 | 2,355.5 | 2,404 | 2,355.5 | 2,403.5 | 579,800 | 2,403.50 |
| 2025-03-11 | 2,401 | 2,420.5 | 2,347 | 2,377 | 692,800 | 2,377 |
| 2025-03-10 | 2,463 | 2,465.5 | 2,437 | 2,448 | 314,500 | 2,448 |
| 2025-03-07 | 2,421 | 2,449.5 | 2,411 | 2,449.5 | 347,300 | 2,449.50 |
| 2025-03-06 | 2,450 | 2,459.5 | 2,408.5 | 2,423.5 | 463,200 | 2,423.50 |
| 2025-03-05 | 2,410 | 2,436 | 2,404 | 2,420.5 | 384,100 | 2,420.50 |
| 2025-03-04 | 2,425 | 2,425 | 2,366 | 2,397.5 | 482,900 | 2,397.50 |
| 2025-03-03 | 2,415 | 2,428 | 2,388.5 | 2,418 | 511,300 | 2,418 |
| 2025-02-28 | 2,418 | 2,423.5 | 2,392 | 2,408 | 570,000 | 2,408 |
| 2025-02-27 | 2,438 | 2,478.5 | 2,436 | 2,456 | 424,800 | 2,456 |
| 2025-02-26 | 2,469.5 | 2,475.5 | 2,415.5 | 2,422.5 | 464,500 | 2,422.50 |
| 2025-02-25 | 2,413 | 2,476.5 | 2,413 | 2,463 | 455,200 | 2,463 |
| 2025-02-21 | 2,419.5 | 2,480 | 2,408 | 2,480 | 974,000 | 2,480 |
| 2025-02-20 | 2,500 | 2,510 | 2,398 | 2,398 | 1,256,200 | 2,398 |
| 2025-02-19 | 2,479 | 2,541.5 | 2,475 | 2,521 | 1,029,200 | 2,521 |
| 2025-02-18 | 2,457 | 2,463 | 2,422.5 | 2,449 | 771,500 | 2,449 |
| 2025-02-17 | 2,408 | 2,463.5 | 2,389 | 2,437 | 686,400 | 2,437 |
| 2025-02-14 | 2,455.5 | 2,482 | 2,380 | 2,385.5 | 1,240,300 | 2,385.50 |
| 2025-02-13 | 2,426 | 2,505.5 | 2,410 | 2,455 | 2,834,400 | 2,455 |
| 2025-02-12 | 2,717.5 | 2,748 | 2,693 | 2,726 | 611,700 | 2,726 |
| 2025-02-10 | 2,730 | 2,755 | 2,714.5 | 2,744.5 | 365,300 | 2,744.50 |
| 2025-02-07 | 2,687.5 | 2,724.5 | 2,667 | 2,709.5 | 427,900 | 2,709.50 |
| 2025-02-06 | 2,685 | 2,714 | 2,659.5 | 2,681.5 | 649,100 | 2,681.50 |
| 2025-02-05 | 2,678 | 2,698.5 | 2,660 | 2,661 | 366,300 | 2,661 |
| 2025-02-04 | 2,679 | 2,687 | 2,653 | 2,661 | 431,000 | 2,661 |
| 2025-02-03 | 2,689 | 2,732 | 2,614.5 | 2,638 | 897,300 | 2,638 |
| 2025-01-31 | 2,790 | 2,804.5 | 2,775.5 | 2,786 | 354,000 | 2,786 |
| 2025-01-30 | 2,780 | 2,811 | 2,774 | 2,796.5 | 467,900 | 2,796.50 |
| 2025-01-29 | 2,799 | 2,812.5 | 2,778 | 2,802 | 446,300 | 2,802 |
| 2025-01-28 | 2,773 | 2,867 | 2,756.5 | 2,811.5 | 639,400 | 2,811.50 |
| 2025-01-27 | 2,815 | 2,838 | 2,788 | 2,795.5 | 343,200 | 2,795.50 |
| 2025-01-24 | 2,823.5 | 2,864.5 | 2,787 | 2,794.5 | 630,700 | 2,794.50 |
| 2025-01-23 | 2,782.5 | 2,817.5 | 2,782.5 | 2,797.5 | 587,500 | 2,797.50 |
| 2025-01-22 | 2,723.5 | 2,791 | 2,703.5 | 2,783 | 655,500 | 2,783 |
| 2025-01-21 | 2,715.5 | 2,725.5 | 2,685.5 | 2,721.5 | 364,300 | 2,721.50 |
| 2025-01-20 | 2,697.5 | 2,717 | 2,681.5 | 2,700.5 | 419,700 | 2,700.50 |
| 2025-01-17 | 2,690 | 2,697.5 | 2,647 | 2,690.5 | 954,600 | 2,690.50 |
| 2025-01-16 | 2,666 | 2,739.5 | 2,663.5 | 2,721.5 | 554,300 | 2,721.50 |
| 2025-01-15 | 2,665.5 | 2,680.5 | 2,644.5 | 2,656.5 | 472,200 | 2,656.50 |
| 2025-01-14 | 2,673 | 2,686 | 2,616 | 2,646 | 489,900 | 2,646 |
| 2025-01-10 | 2,710 | 2,734 | 2,700 | 2,716 | 363,900 | 2,716 |
| 2025-01-09 | 2,777 | 2,777.5 | 2,702 | 2,723.5 | 466,600 | 2,723.50 |
| 2025-01-08 | 2,817 | 2,832 | 2,788 | 2,802 | 570,000 | 2,802 |
| 2025-01-07 | 2,795 | 2,863.5 | 2,773 | 2,855.5 | 627,600 | 2,855.50 |
| 2025-01-06 | 2,816 | 2,825 | 2,767 | 2,772 | 458,300 | 2,772 |
分割・併合履歴 ： なし