6268東証P貸借
業種 機械
ナブテスコ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,421.0 (23/06/19) | 2,300.0 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,984.0 (24/01/12) | 2,300.0 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,595.0 | 2,636.0 | 2,591.5 | 2,613.0 | +39.5 | +1.5 | 520,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,578.0 | 2,594.0 | 2,567.5 | 2,573.5 | +17.5 | +0.7 | 467,700 |
| 5/30 | 2,530.0 | 2,556.5 | 2,516.5 | 2,556.0 | -9.0 | -0.4 | 355,800 |
| 5/29 | 2,588.0 | 2,594.5 | 2,565.0 | 2,565.0 | -52.0 | -2.0 | 431,100 |
| 5/28 | 2,641.0 | 2,657.0 | 2,616.0 | 2,617.0 | -34.5 | -1.3 | 370,300 |
| 5/27 | 2,697.0 | 2,713.0 | 2,643.0 | 2,651.5 | -33.0 | -1.2 | 480,800 |
| 5/24 | 2,681.5 | 2,718.0 | 2,670.0 | 2,684.5 | -22.0 | -0.8 | 402,100 |
| 5/23 | 2,700.0 | 2,723.0 | 2,679.5 | 2,706.5 | +41.0 | +1.5 | 363,700 |
| 5/22 | 2,677.0 | 2,708.0 | 2,664.0 | 2,665.5 | -11.5 | -0.4 | 484,900 |
| 5/21 | 2,770.0 | 2,782.0 | 2,669.0 | 2,677.0 | -113.0 | -4.1 | 865,900 |
| 5/20 | 2,766.5 | 2,810.0 | 2,765.0 | 2,790.0 | +5.0 | +0.2 | 387,800 |
| 5/17 | 2,780.0 | 2,801.0 | 2,770.5 | 2,785.0 | -19.5 | -0.7 | 494,500 |
| 5/16 | 2,816.0 | 2,831.0 | 2,786.5 | 2,804.5 | 0 | 0.0 | 679,800 |
| 5/15 | 2,850.5 | 2,860.0 | 2,793.0 | 2,804.5 | -63.0 | -2.2 | 672,000 |
| 5/14 | 2,883.0 | 2,892.0 | 2,856.5 | 2,867.5 | -19.5 | -0.7 | 711,800 |
| 5/13 | 2,862.0 | 2,890.0 | 2,853.5 | 2,887.0 | +29.0 | +1.0 | 681,900 |
| 5/10 | 2,843.0 | 2,888.0 | 2,838.5 | 2,858.0 | +34.0 | +1.2 | 497,100 |
| 5/9 | 2,789.5 | 2,847.0 | 2,785.0 | 2,824.0 | +62.0 | +2.2 | 725,500 |
| 5/8 | 2,789.0 | 2,813.5 | 2,752.5 | 2,762.0 | -68.5 | -2.4 | 824,600 |
| 5/7 | 2,853.0 | 2,856.0 | 2,765.0 | 2,830.5 | +4.0 | +0.1 | 1,341,100 |
| 5/2 | 2,837.0 | 2,872.0 | 2,802.5 | 2,826.5 | -15.0 | -0.5 | 835,300 |
| 5/1 | 2,930.0 | 2,957.5 | 2,780.0 | 2,841.5 | +221.5 | +8.5 | 3,301,800 |
| 4/30 | 2,620.0 | 2,667.0 | 2,603.0 | 2,620.0 | +43.5 | +1.7 | 1,118,400 |
| 4/26 | 2,555.0 | 2,579.0 | 2,530.0 | 2,576.5 | +12.5 | +0.5 | 1,414,000 |
| 4/25 | 2,571.0 | 2,605.0 | 2,551.0 | 2,564.0 | -143.5 | -5.3 | 1,208,300 |
| 4/24 | 2,660.0 | 2,710.0 | 2,660.0 | 2,707.5 | +82.5 | +3.1 | 904,100 |
| 4/23 | 2,599.5 | 2,630.0 | 2,590.5 | 2,625.0 | +47.0 | +1.8 | 592,700 |
| 4/22 | 2,508.0 | 2,581.5 | 2,491.5 | 2,578.0 | +68.5 | +2.7 | 590,900 |
| 4/19 | 2,549.0 | 2,553.0 | 2,508.5 | 2,509.5 | -60.5 | -2.4 | 626,900 |
| 4/18 | 2,570.0 | 2,599.5 | 2,563.0 | 2,570.0 | +11.5 | +0.5 | 374,900 |
| 4/17 | 2,590.0 | 2,590.5 | 2,558.5 | 2,558.5 | -22.0 | -0.9 | 409,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて