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
2025-02-072,687.52,724.52,6672,709.5427,9002,709.50
2025-02-062,6852,7142,659.52,681.5649,1002,681.50
2025-02-052,6782,698.52,6602,661366,3002,661
2025-02-042,6792,6872,6532,661431,0002,661
2025-02-032,6892,7322,614.52,638897,3002,638
2025-01-312,7902,804.52,775.52,786354,0002,786
2025-01-302,7802,8112,7742,796.5467,9002,796.50
2025-01-292,7992,812.52,7782,802446,3002,802
2025-01-282,7732,8672,756.52,811.5639,4002,811.50
2025-01-272,8152,8382,7882,795.5343,2002,795.50
2025-01-242,823.52,864.52,7872,794.5630,7002,794.50
2025-01-232,782.52,817.52,782.52,797.5587,5002,797.50
2025-01-222,723.52,7912,703.52,783655,5002,783
2025-01-212,715.52,725.52,685.52,721.5364,3002,721.50
2025-01-202,697.52,7172,681.52,700.5419,7002,700.50
2025-01-172,6902,697.52,6472,690.5954,6002,690.50
2025-01-162,6662,739.52,663.52,721.5554,3002,721.50
2025-01-152,665.52,680.52,644.52,656.5472,2002,656.50
2025-01-142,6732,6862,6162,646489,9002,646
2025-01-102,7102,7342,7002,716363,9002,716
2025-01-092,7772,777.52,7022,723.5466,6002,723.50
2025-01-082,8172,8322,7882,802570,0002,802
2025-01-072,7952,863.52,7732,855.5627,6002,855.50
2025-01-062,8162,8252,7672,772458,3002,772

分割・併合履歴 : なし