！決算発表予定日 2025/02/12
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,977.5 (24/07/31) | 2,121.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,984.0 (24/01/12) | 2,121.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,780.0 | 2,811.0 | 2,774.0 | 2,796.5 | -5.5 | -0.2 | 467,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 2,799.0 | 2,812.5 | 2,778.0 | 2,802.0 | -9.5 | -0.3 | 446,300 |
| 1/28 | 2,773.0 | 2,867.0 | 2,756.5 | 2,811.5 | +16.0 | +0.6 | 639,400 |
| 1/27 | 2,815.0 | 2,838.0 | 2,788.0 | 2,795.5 | +1.0 | +0.0 | 343,200 |
| 1/24 | 2,823.5 | 2,864.5 | 2,787.0 | 2,794.5 | -3.0 | -0.1 | 630,700 |
| 1/23 | 2,782.5 | 2,817.5 | 2,782.5 | 2,797.5 | +14.5 | +0.5 | 587,500 |
| 1/22 | 2,723.5 | 2,791.0 | 2,703.5 | 2,783.0 | +61.5 | +2.3 | 655,500 |
| 1/21 | 2,715.5 | 2,725.5 | 2,685.5 | 2,721.5 | +21.0 | +0.8 | 364,300 |
| 1/20 | 2,697.5 | 2,717.0 | 2,681.5 | 2,700.5 | +10.0 | +0.4 | 419,700 |
| 1/17 | 2,690.0 | 2,697.5 | 2,647.0 | 2,690.5 | -31.0 | -1.1 | 954,600 |
| 1/16 | 2,666.0 | 2,739.5 | 2,663.5 | 2,721.5 | +65.0 | +2.5 | 554,300 |
| 1/15 | 2,665.5 | 2,680.5 | 2,644.5 | 2,656.5 | +10.5 | +0.4 | 472,200 |
| 1/14 | 2,673.0 | 2,686.0 | 2,616.0 | 2,646.0 | -70.0 | -2.6 | 489,900 |
| 1/10 | 2,710.0 | 2,734.0 | 2,700.0 | 2,716.0 | -7.5 | -0.3 | 363,900 |
| 1/9 | 2,777.0 | 2,777.5 | 2,702.0 | 2,723.5 | -78.5 | -2.8 | 466,600 |
| 1/8 | 2,817.0 | 2,832.0 | 2,788.0 | 2,802.0 | -53.5 | -1.9 | 570,000 |
| 1/7 | 2,795.0 | 2,863.5 | 2,773.0 | 2,855.5 | +83.5 | +3.0 | 627,600 |
| 1/6 | 2,816.0 | 2,825.0 | 2,767.0 | 2,772.0 | -36.0 | -1.3 | 458,300 |
| 12/30 | 2,800.0 | 2,822.5 | 2,783.0 | 2,808.0 | +12.5 | +0.5 | 335,400 |
| 12/27 | 2,786.5 | 2,797.0 | 2,760.5 | 2,795.5 | +6.5 | +0.2 | 400,200 |
| 12/26 | 2,752.0 | 2,800.0 | 2,745.0 | 2,789.0 | +36.0 | +1.3 | 420,200 |
| 12/25 | 2,750.0 | 2,753.0 | 2,733.5 | 2,753.0 | +3.5 | +0.1 | 293,700 |
| 12/24 | 2,746.0 | 2,761.0 | 2,723.5 | 2,749.5 | -2.0 | -0.1 | 346,400 |
| 12/23 | 2,734.5 | 2,754.5 | 2,703.5 | 2,751.5 | +20.5 | +0.8 | 512,500 |
| 12/20 | 2,740.0 | 2,777.0 | 2,723.0 | 2,731.0 | -10.0 | -0.4 | 1,043,200 |
| 12/19 | 2,707.0 | 2,759.0 | 2,703.5 | 2,741.0 | -16.0 | -0.6 | 601,200 |
| 12/18 | 2,755.0 | 2,766.5 | 2,728.5 | 2,757.0 | +0.5 | +0.0 | 559,600 |
| 12/17 | 2,762.5 | 2,796.0 | 2,742.0 | 2,756.5 | +25.0 | +0.9 | 975,100 |
| 12/16 | 2,605.0 | 2,763.0 | 2,605.0 | 2,731.5 | +145.5 | +5.6 | 1,447,500 |
| 12/13 | 2,519.5 | 2,599.5 | 2,519.5 | 2,586.0 | +56.0 | +2.2 | 926,700 |
| 12/12 | 2,533.5 | 2,557.0 | 2,519.0 | 2,530.0 | +2.0 | +0.1 | 408,600 |
▶︎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
