株式
  1. HOME >
  2. 株価時系列 >
  3. 6268

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
2025-07-022,5612,6062,557.52,601.5634,1002,601.50
2025-07-012,572.52,6182,5682,584.5577,4002,584.50
2025-06-302,6142,6202,581.52,581.5853,3002,581.50
2025-06-272,5662,6092,5512,575777,4002,575
2025-06-262,5592,6002,5442,567740,9002,567
2025-06-252,540.52,5502,5212,543429,0002,543
2025-06-242,5482,5632,5062,540.5731,8002,540.50
2025-06-232,444.52,5342,4382,523981,4002,523
2025-06-202,4542,471.52,4452,452609,0002,452
2025-06-192,4582,471.52,4352,453.5498,9002,453.50
2025-06-182,4602,478.52,4372,470742,4002,470
2025-06-172,5002,534.52,4402,4841,526,7002,484
2025-06-162,324.52,3422,3082,333.5334,3002,333.50
2025-06-132,3272,336.52,2932,313427,9002,313
2025-06-122,3572,369.52,3192,327.5319,8002,327.50
2025-06-112,3282,3602,324.52,356394,5002,356
2025-06-102,3292,3482,316.52,328436,3002,328
2025-06-092,3452,3462,316.52,321.5343,7002,321.50
2025-06-062,3392,345.52,3242,332.5318,6002,332.50
2025-06-052,3432,366.52,341.52,350352,1002,350
2025-06-042,3602,378.52,3332,341671,1002,341
2025-06-032,3662,381.52,359.52,359.5282,3002,359.50
2025-06-022,365.52,365.52,343.52,353.5346,2002,353.50
2025-05-302,3922,3992,372.52,388.5510,8002,388.50
2025-05-292,3972,4122,3832,406.5406,2002,406.50
2025-05-282,4012,409.52,3732,393496,4002,393
2025-05-272,363.52,394.52,359.52,381.5326,7002,381.50
2025-05-262,3732,383.52,3602,381332,0002,381
2025-05-232,3872,4022,3712,373423,2002,373
2025-05-222,3802,401.52,3682,386.5481,0002,386.50
2025-05-212,439.52,444.52,391.52,406630,3002,406
2025-05-202,445.52,4742,4222,440.5646,3002,440.50
2025-05-192,3902,422.52,3842,406.5411,2002,406.50
2025-05-162,4502,4622,4162,432412,6002,432
2025-05-152,4502,4822,4472,466517,4002,466
2025-05-142,5142,5142,4342,474800,1002,474
2025-05-132,519.52,5482,4972,517882,1002,517
2025-05-122,4002,462.52,399.52,449604,7002,449
2025-05-092,3842,4082,3592,387.5685,2002,387.50
2025-05-082,3332,3522,2982,3351,083,6002,335
2025-05-072,2772,2912,2472,253955,5002,253
2025-05-022,2392,2772,2092,251.51,241,8002,251.50
2025-05-012,227.52,243.52,139.52,1911,438,2002,191
2025-04-302,1252,146.52,105.52,146.5824,5002,146.50
2025-04-282,173.52,1872,121.52,121.5579,9002,121.50
2025-04-252,1242,1402,1102,140433,2002,140
2025-04-242,1202,139.52,098.52,104.5513,7002,104.50
2025-04-232,108.52,1092,078.52,086.5382,9002,086.50
2025-04-222,0322,040.52,015.52,036501,6002,036
2025-04-212,0502,0502,0072,018.5301,6002,018.50
2025-04-182,0502,063.52,0412,061327,3002,061
2025-04-172,027.52,0702,023.52,061.5269,0002,061.50
2025-04-162,0602,067.52,0042,027.5412,6002,027.50
2025-04-152,0662,081.52,0572,065316,6002,065
2025-04-142,080.52,0962,0572,057458,9002,057
2025-04-111,9902,0651,9652,052.5666,2002,052.50
2025-04-102,1102,1202,0692,0971,022,5002,097
2025-04-091,9901,999.51,888.51,930805,9001,930
2025-04-082,000.52,0771,992.52,0281,022,9002,028
2025-04-071,9742,014.51,9171,938.51,352,5001,938.50
2025-04-042,1852,1902,0812,1141,056,9002,114
2025-04-032,189.52,2502,189.52,223683,6002,223
2025-04-022,2982,3072,2672,280.5382,4002,280.50
2025-04-012,3102,320.52,2902,292.5514,8002,292.50
2025-03-312,3602,3602,3032,310.5926,5002,310.50
2025-03-282,466.52,4682,425.52,440353,1002,440
2025-03-272,475.52,493.52,459.52,482.5353,9002,482.50
2025-03-262,4962,4972,4652,490397,3002,490
2025-03-252,477.52,493.52,4642,493.5438,1002,493.50
2025-03-242,4982,5042,436.52,455399,5002,455
2025-03-212,473.52,5322,4702,498550,0002,498
2025-03-192,4772,5242,475.52,496237,8002,496
2025-03-182,4942,515.52,4812,493.5520,8002,493.50
2025-03-172,4452,4802,440.52,477686,2002,477
2025-03-142,3692,414.52,367.52,401.5454,6002,401.50
2025-03-132,4272,4452,3952,395349,6002,395
2025-03-122,355.52,4042,355.52,403.5579,8002,403.50
2025-03-112,4012,420.52,3472,377692,8002,377
2025-03-102,4632,465.52,4372,448314,5002,448
2025-03-072,4212,449.52,4112,449.5347,3002,449.50
2025-03-062,4502,459.52,408.52,423.5463,2002,423.50
2025-03-052,4102,4362,4042,420.5384,1002,420.50
2025-03-042,4252,4252,3662,397.5482,9002,397.50
2025-03-032,4152,4282,388.52,418511,3002,418
2025-02-282,4182,423.52,3922,408570,0002,408
2025-02-272,4382,478.52,4362,456424,8002,456
2025-02-262,469.52,475.52,415.52,422.5464,5002,422.50
2025-02-252,4132,476.52,4132,463455,2002,463
2025-02-212,419.52,4802,4082,480974,0002,480
2025-02-202,5002,5102,3982,3981,256,2002,398
2025-02-192,4792,541.52,4752,5211,029,2002,521
2025-02-182,4572,4632,422.52,449771,5002,449
2025-02-172,4082,463.52,3892,437686,4002,437
2025-02-142,455.52,4822,3802,385.51,240,3002,385.50
2025-02-132,4262,505.52,4102,4552,834,4002,455
2025-02-122,717.52,7482,6932,726611,7002,726
2025-02-102,7302,7552,714.52,744.5365,3002,744.50
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