蔚来集団の株価時系列・推移
- 52週高値
- 8.02（2025/10/2）
- 52週安値
- 3.55（2026/9/15）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/18 | 3.72 | 3.72 | 3.62 | 3.66 | 28,136,573 | 3.66 |
| 2026/9/17 | 3.63 | 3.65 | 3.58 | 3.62 | 20,588,962 | 3.62 |
| 2026/9/16 | 3.62 | 3.65 | 3.56 | 3.58 | 24,202,596 | 3.58 |
| 2026/9/15 | 3.70 | 3.70 | 3.55 | 3.60 | 40,132,980 | 3.60 |
| 2026/9/14 | 3.73 | 3.79 | 3.66 | 3.67 | 32,091,286 | 3.67 |
| 2026/9/11 | 3.69 | 3.74 | 3.66 | 3.69 | 36,645,796 | 3.69 |
| 2026/9/10 | 3.62 | 3.64 | 3.57 | 3.58 | 43,474,927 | 3.58 |
| 2026/9/9 | 3.78 | 3.78 | 3.68 | 3.70 | 50,418,478 | 3.70 |
| 2026/9/8 | 3.74 | 3.85 | 3.72 | 3.79 | 37,249,380 | 3.79 |
| 2026/9/4 | 3.78 | 3.81 | 3.72 | 3.80 | 52,356,220 | 3.80 |
| 2026/9/3 | 3.79 | 3.90 | 3.71 | 3.86 | 63,075,380 | 3.86 |
| 2026/9/2 | 3.92 | 3.97 | 3.85 | 3.86 | 73,027,199 | 3.86 |
| 2026/9/1 | 4.08 | 4.18 | 3.99 | 4.06 | 81,891,880 | 4.06 |
| 2026/8/31 | 4.33 | 4.41 | 4.23 | 4.23 | 45,982,272 | 4.23 |
| 2026/8/28 | 4.36 | 4.39 | 4.31 | 4.37 | 24,849,263 | 4.37 |
| 2026/8/27 | 4.38 | 4.38 | 4.30 | 4.36 | 25,525,005 | 4.36 |
| 2026/8/26 | 4.48 | 4.50 | 4.37 | 4.37 | 18,312,126 | 4.37 |
| 2026/8/25 | 4.36 | 4.48 | 4.35 | 4.45 | 29,519,615 | 4.45 |
| 2026/8/24 | 4.51 | 4.54 | 4.34 | 4.36 | 53,318,024 | 4.36 |
| 2026/8/21 | 4.59 | 4.64 | 4.54 | 4.63 | 24,774,483 | 4.63 |
1〜20/250件
