蔚来集団の株価時系列・推移
- 52週高値
- 7.54（2025/11/6）
- 52週安値
- 3.36（2026/10/8）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 3.49 | 3.50 | 3.43 | 3.47 | 27,005,693 | 3.47 |
| 2026/10/9 | 3.49 | 3.63 | 3.48 | 3.58 | 44,006,163 | 3.58 |
| 2026/10/8 | 3.49 | 3.49 | 3.36 | 3.41 | 39,765,367 | 3.41 |
| 2026/10/7 | 3.45 | 3.55 | 3.43 | 3.54 | 25,766,358 | 3.54 |
| 2026/10/6 | 3.42 | 3.52 | 3.40 | 3.48 | 30,394,894 | 3.48 |
| 2026/10/5 | 3.42 | 3.47 | 3.40 | 3.42 | 26,310,805 | 3.42 |
| 2026/10/2 | 3.44 | 3.45 | 3.37 | 3.37 | 29,457,494 | 3.37 |
| 2026/10/1 | 3.47 | 3.47 | 3.38 | 3.40 | 22,898,942 | 3.40 |
| 2026/9/30 | 3.40 | 3.47 | 3.39 | 3.43 | 27,248,529 | 3.43 |
| 2026/9/29 | 3.45 | 3.46 | 3.38 | 3.40 | 59,699,110 | 3.40 |
| 2026/9/28 | 3.64 | 3.67 | 3.57 | 3.59 | 24,066,018 | 3.59 |
| 2026/9/25 | 3.60 | 3.61 | 3.56 | 3.58 | 25,487,003 | 3.58 |
| 2026/9/24 | 3.63 | 3.65 | 3.57 | 3.63 | 29,329,453 | 3.63 |
| 2026/9/23 | 3.68 | 3.72 | 3.66 | 3.67 | 24,704,906 | 3.67 |
| 2026/9/22 | 3.69 | 3.79 | 3.68 | 3.72 | 39,050,069 | 3.72 |
| 2026/9/21 | 3.64 | 3.68 | 3.61 | 3.67 | 23,335,734 | 3.67 |
| 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 |
1〜20/250件
