ナブテスコ(株)の株価時系列・推移
- 52週高値
- 19.46（2026/5/12）
- 52週安値
- 8.44（2025/11/28）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/2 | 15.85 | 15.85 | 15.85 | 15.85 | 255 | 15.85 |
| 2026/10/1 | 15.88 | 15.88 | 15.32 | 15.32 | 842 | 15.32 |
| 2026/9/30 | 15.74 | 15.74 | 15.74 | 15.74 | 304 | 15.74 |
| 2026/9/29 | 15.70 | 16.16 | 15.31 | 15.45 | 4,276 | 15.45 |
| 2026/9/28 | 16.16 | 16.16 | 15.40 | 15.40 | 1,003 | 15.40 |
| 2026/9/25 | 15.50 | 15.79 | 15.15 | 15.79 | 1,781 | 15.79 |
| 2026/9/24 | 15.25 | 15.91 | 15.00 | 15.00 | 46,752 | 15.00 |
| 2026/9/23 | 15.40 | 16.01 | 14.71 | 16.00 | 6,271 | 16.00 |
| 2026/9/22 | 15.97 | 16.20 | 15.35 | 15.35 | 2,906 | 15.35 |
| 2026/9/21 | 15.19 | 15.75 | 14.84 | 14.85 | 19,572 | 14.85 |
| 2026/9/18 | 14.75 | 14.90 | 14.70 | 14.90 | 11,072 | 14.90 |
| 2026/9/17 | 15.64 | 15.64 | 14.98 | 14.98 | 4,191 | 14.98 |
| 2026/9/16 | 14.78 | 15.63 | 13.92 | 15.63 | 947 | 15.63 |
| 2026/9/15 | 15.00 | 15.35 | 14.00 | 15.35 | 1,267 | 15.35 |
| 2026/9/14 | 14.25 | 15.00 | 14.17 | 14.18 | 4,762 | 14.18 |
| 2026/9/11 | 13.92 | 15.38 | 13.92 | 14.90 | 7,594 | 14.90 |
| 2026/9/10 | 14.92 | 15.00 | 14.01 | 14.01 | 1,949 | 14.01 |
| 2026/9/9 | 14.05 | 14.63 | 14.05 | 14.63 | 781 | 14.63 |
| 2026/9/8 | 15.02 | 15.02 | 14.05 | 14.05 | 3,395 | 14.05 |
| 2026/9/4 | 15.00 | 15.00 | 14.50 | 14.74 | 2,118 | 14.74 |
1〜20/226件
