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 |
---|---|---|---|---|---|---|
2025-02-07 | 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