6268 ナブテスコ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 2,599.5 | 2,630 | 2,590.5 | 2,625 | 592,700 | 2,625 |
| 2024-04-22 | 2,508 | 2,581.5 | 2,491.5 | 2,578 | 590,900 | 2,578 |
| 2024-04-19 | 2,549 | 2,553 | 2,508.5 | 2,509.5 | 626,900 | 2,509.50 |
| 2024-04-18 | 2,570 | 2,599.5 | 2,563 | 2,570 | 374,900 | 2,570 |
| 2024-04-17 | 2,590 | 2,590.5 | 2,558.5 | 2,558.5 | 409,600 | 2,558.50 |
| 2024-04-16 | 2,560.5 | 2,596 | 2,547 | 2,580.5 | 562,900 | 2,580.50 |
| 2024-04-15 | 2,547 | 2,559 | 2,529 | 2,542 | 470,200 | 2,542 |
| 2024-04-12 | 2,541.5 | 2,586.5 | 2,541 | 2,575 | 594,800 | 2,575 |
| 2024-04-11 | 2,564 | 2,610.5 | 2,564 | 2,586 | 622,500 | 2,586 |
| 2024-04-10 | 2,584.5 | 2,625 | 2,564.5 | 2,576.5 | 534,400 | 2,576.50 |
| 2024-04-09 | 2,570 | 2,618 | 2,556 | 2,606 | 474,900 | 2,606 |
| 2024-04-08 | 2,578.5 | 2,601 | 2,547.5 | 2,568.5 | 634,400 | 2,568.50 |
| 2024-04-05 | 2,564.5 | 2,645 | 2,543 | 2,560.5 | 1,151,500 | 2,560.50 |
| 2024-04-04 | 2,590.5 | 2,642 | 2,584.5 | 2,614.5 | 805,800 | 2,614.50 |
| 2024-04-03 | 2,579.5 | 2,602.5 | 2,552 | 2,571 | 792,200 | 2,571 |
| 2024-04-02 | 2,611 | 2,613.5 | 2,542 | 2,555.5 | 805,500 | 2,555.50 |
| 2024-04-01 | 2,580.5 | 2,659 | 2,576.5 | 2,643.5 | 768,300 | 2,643.50 |
| 2024-03-29 | 2,518 | 2,570 | 2,512.5 | 2,560 | 526,900 | 2,560 |
| 2024-03-28 | 2,559 | 2,584.5 | 2,526.5 | 2,529.5 | 471,400 | 2,529.50 |
| 2024-03-27 | 2,568.5 | 2,575.5 | 2,541.5 | 2,552 | 662,900 | 2,552 |
| 2024-03-26 | 2,529 | 2,561 | 2,515.5 | 2,540.5 | 496,500 | 2,540.50 |
| 2024-03-25 | 2,616 | 2,624 | 2,516 | 2,516 | 1,147,000 | 2,516 |
| 2024-03-22 | 2,650 | 2,659 | 2,603 | 2,616 | 779,900 | 2,616 |
| 2024-03-21 | 2,648.5 | 2,669 | 2,627 | 2,647.5 | 587,900 | 2,647.50 |
| 2024-03-19 | 2,601 | 2,646.5 | 2,596.5 | 2,637 | 621,000 | 2,637 |
| 2024-03-18 | 2,596 | 2,657 | 2,596 | 2,627.5 | 1,141,300 | 2,627.50 |
| 2024-03-15 | 2,640 | 2,645 | 2,566 | 2,595 | 1,480,600 | 2,595 |
| 2024-03-14 | 2,566 | 2,640 | 2,558 | 2,637 | 1,372,700 | 2,637 |
| 2024-03-13 | 2,487 | 2,525.5 | 2,460.5 | 2,521.5 | 894,300 | 2,521.50 |
| 2024-03-12 | 2,420 | 2,463 | 2,404 | 2,461.5 | 596,600 | 2,461.50 |
| 2024-03-11 | 2,458.5 | 2,465 | 2,403.5 | 2,423.5 | 716,200 | 2,423.50 |
| 2024-03-08 | 2,430.5 | 2,463 | 2,426 | 2,440 | 972,400 | 2,440 |
| 2024-03-07 | 2,450 | 2,496 | 2,440 | 2,467 | 1,382,500 | 2,467 |
| 2024-03-06 | 2,451 | 2,483 | 2,437.5 | 2,483 | 920,500 | 2,483 |
| 2024-03-05 | 2,474 | 2,475.5 | 2,443 | 2,466.5 | 912,100 | 2,466.50 |
| 2024-03-04 | 2,491.5 | 2,504 | 2,474 | 2,498 | 904,100 | 2,498 |
| 2024-03-01 | 2,479 | 2,536 | 2,479 | 2,505.5 | 979,800 | 2,505.50 |
| 2024-02-29 | 2,540.5 | 2,560 | 2,465 | 2,484 | 1,041,400 | 2,484 |
| 2024-02-28 | 2,588 | 2,608 | 2,546 | 2,550 | 1,247,000 | 2,550 |
| 2024-02-27 | 2,565 | 2,673.5 | 2,555 | 2,647 | 2,389,900 | 2,647 |
| 2024-02-26 | 2,563 | 2,612.5 | 2,556.5 | 2,588 | 791,600 | 2,588 |
| 2024-02-22 | 2,576 | 2,591 | 2,536.5 | 2,553.5 | 944,800 | 2,553.50 |
| 2024-02-21 | 2,524 | 2,563 | 2,507 | 2,555.5 | 1,432,600 | 2,555.50 |
| 2024-02-20 | 2,460 | 2,488.5 | 2,434.5 | 2,476 | 728,700 | 2,476 |
| 2024-02-19 | 2,371.5 | 2,459 | 2,353 | 2,442.5 | 1,193,800 | 2,442.50 |
| 2024-02-16 | 2,327 | 2,366 | 2,300 | 2,347 | 1,418,000 | 2,347 |
| 2024-02-15 | 2,415 | 2,435 | 2,310 | 2,345 | 2,940,000 | 2,345 |
| 2024-02-14 | 2,575 | 2,575 | 2,410 | 2,410 | 3,599,600 | 2,410 |
| 2024-02-13 | 2,866 | 2,913.5 | 2,865.5 | 2,890 | 817,500 | 2,890 |
| 2024-02-09 | 2,804 | 2,839 | 2,795.5 | 2,834 | 343,400 | 2,834 |
| 2024-02-08 | 2,834 | 2,846.5 | 2,808.5 | 2,842 | 232,400 | 2,842 |
| 2024-02-07 | 2,858 | 2,861.5 | 2,809.5 | 2,819.5 | 587,700 | 2,819.50 |
| 2024-02-06 | 2,855 | 2,868 | 2,812 | 2,827.5 | 640,200 | 2,827.50 |
| 2024-02-05 | 2,885 | 2,912.5 | 2,880 | 2,890 | 304,000 | 2,890 |
| 2024-02-02 | 2,824 | 2,878.5 | 2,820 | 2,862.5 | 390,000 | 2,862.50 |
| 2024-02-01 | 2,819.5 | 2,825 | 2,801 | 2,814.5 | 272,900 | 2,814.50 |
| 2024-01-31 | 2,850 | 2,875.5 | 2,830 | 2,856 | 504,800 | 2,856 |
| 2024-01-30 | 2,918 | 2,918 | 2,861 | 2,861 | 365,700 | 2,861 |
| 2024-01-29 | 2,900 | 2,949.5 | 2,899 | 2,919 | 705,100 | 2,919 |
| 2024-01-26 | 2,858.5 | 2,887 | 2,843.5 | 2,872.5 | 330,100 | 2,872.50 |
| 2024-01-25 | 2,820 | 2,865.5 | 2,807 | 2,860.5 | 303,300 | 2,860.50 |
| 2024-01-24 | 2,895 | 2,895 | 2,827.5 | 2,836 | 453,800 | 2,836 |
| 2024-01-23 | 2,819.5 | 2,896 | 2,819.5 | 2,891.5 | 939,400 | 2,891.50 |
| 2024-01-22 | 2,804.5 | 2,841.5 | 2,797.5 | 2,805 | 607,600 | 2,805 |
| 2024-01-19 | 2,766 | 2,803 | 2,753.5 | 2,778.5 | 822,600 | 2,778.50 |
| 2024-01-18 | 2,845 | 2,849.5 | 2,758.5 | 2,758.5 | 687,400 | 2,758.50 |
| 2024-01-17 | 2,946.5 | 2,954.5 | 2,848.5 | 2,863 | 735,900 | 2,863 |
| 2024-01-16 | 2,940 | 2,954 | 2,920 | 2,937.5 | 322,700 | 2,937.50 |
| 2024-01-15 | 2,977 | 2,981.5 | 2,922 | 2,949.5 | 615,100 | 2,949.50 |
| 2024-01-12 | 2,953 | 2,984 | 2,919 | 2,975 | 1,004,600 | 2,975 |
| 2024-01-11 | 2,897 | 2,912 | 2,879 | 2,907.5 | 442,900 | 2,907.50 |
| 2024-01-10 | 2,847 | 2,887 | 2,847 | 2,864.5 | 399,900 | 2,864.50 |
| 2024-01-09 | 2,840 | 2,897.5 | 2,837.5 | 2,871 | 594,200 | 2,871 |
| 2024-01-05 | 2,859 | 2,863.5 | 2,812.5 | 2,812.5 | 539,300 | 2,812.50 |
| 2024-01-04 | 2,842.5 | 2,868.5 | 2,818.5 | 2,859.5 | 549,800 | 2,859.50 |
分割・併合履歴 ： なし
