6268東証P貸借
業種 機械
ナブテスコ 株価時系列データ
PTS
2,775.8
円
(11:28)
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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,789.0 | 2,813.5 | 2,769.0 | 2,775.0 | -55.5 | -2.0 | 297,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 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 |
| 4/16 | 2,560.5 | 2,596.0 | 2,547.0 | 2,580.5 | +38.5 | +1.5 | 562,900 |
| 4/15 | 2,547.0 | 2,559.0 | 2,529.0 | 2,542.0 | -33.0 | -1.3 | 470,200 |
| 4/12 | 2,541.5 | 2,586.5 | 2,541.0 | 2,575.0 | -11.0 | -0.4 | 594,800 |
| 4/11 | 2,564.0 | 2,610.5 | 2,564.0 | 2,586.0 | +9.5 | +0.4 | 622,500 |
| 4/10 | 2,584.5 | 2,625.0 | 2,564.5 | 2,576.5 | -29.5 | -1.1 | 534,400 |
| 4/9 | 2,570.0 | 2,618.0 | 2,556.0 | 2,606.0 | +37.5 | +1.5 | 474,900 |
| 4/8 | 2,578.5 | 2,601.0 | 2,547.5 | 2,568.5 | +8.0 | +0.3 | 634,400 |
| 4/5 | 2,564.5 | 2,645.0 | 2,543.0 | 2,560.5 | -54.0 | -2.1 | 1,151,500 |
| 4/4 | 2,590.5 | 2,642.0 | 2,584.5 | 2,614.5 | +43.5 | +1.7 | 805,800 |
| 4/3 | 2,579.5 | 2,602.5 | 2,552.0 | 2,571.0 | +15.5 | +0.6 | 792,200 |
| 4/2 | 2,611.0 | 2,613.5 | 2,542.0 | 2,555.5 | -88.0 | -3.3 | 805,500 |
| 4/1 | 2,580.5 | 2,659.0 | 2,576.5 | 2,643.5 | +83.5 | +3.3 | 768,300 |
| 3/29 | 2,518.0 | 2,570.0 | 2,512.5 | 2,560.0 | +30.5 | +1.2 | 526,900 |
| 3/28 | 2,559.0 | 2,584.5 | 2,526.5 | 2,529.5 | -22.5 | -0.9 | 471,400 |
| 3/27 | 2,568.5 | 2,575.5 | 2,541.5 | 2,552.0 | +11.5 | +0.5 | 662,900 |
| 3/26 | 2,529.0 | 2,561.0 | 2,515.5 | 2,540.5 | +24.5 | +1.0 | 496,500 |
| 3/25 | 2,616.0 | 2,624.0 | 2,516.0 | 2,516.0 | -100.0 | -3.8 | 1,147,000 |
| 3/22 | 2,650.0 | 2,659.0 | 2,603.0 | 2,616.0 | -31.5 | -1.2 | 779,900 |
▶︎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