決算new！
2024/04/30 発表
上期最終を12倍上方修正、通期も増額
6268東証P貸借
業種 機械
ナブテスコ 株価時系列データ
PTS
2,864.4
円
(22:35)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,837.0 | 2,872.0 | 2,802.5 | 2,826.5 | -15.0 | -0.5 | 835,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 2,596.0 | 2,657.0 | 2,596.0 | 2,627.5 | +32.5 | +1.3 | 1,141,300 |
| 3/15 | 2,640.0 | 2,645.0 | 2,566.0 | 2,595.0 | -42.0 | -1.6 | 1,480,600 |
| 3/14 | 2,566.0 | 2,640.0 | 2,558.0 | 2,637.0 | +115.5 | +4.6 | 1,372,700 |
| 3/13 | 2,487.0 | 2,525.5 | 2,460.5 | 2,521.5 | +60.0 | +2.4 | 894,300 |
| 3/12 | 2,420.0 | 2,463.0 | 2,404.0 | 2,461.5 | +38.0 | +1.6 | 596,600 |
| 3/11 | 2,458.5 | 2,465.0 | 2,403.5 | 2,423.5 | -16.5 | -0.7 | 716,200 |
| 3/8 | 2,430.5 | 2,463.0 | 2,426.0 | 2,440.0 | -27.0 | -1.1 | 972,400 |
| 3/7 | 2,450.0 | 2,496.0 | 2,440.0 | 2,467.0 | -16.0 | -0.6 | 1,382,500 |
| 3/6 | 2,451.0 | 2,483.0 | 2,437.5 | 2,483.0 | +16.5 | +0.7 | 920,500 |
| 3/5 | 2,474.0 | 2,475.5 | 2,443.0 | 2,466.5 | -31.5 | -1.3 | 912,100 |
| 3/4 | 2,491.5 | 2,504.0 | 2,474.0 | 2,498.0 | -7.5 | -0.3 | 904,100 |
| 3/1 | 2,479.0 | 2,536.0 | 2,479.0 | 2,505.5 | +21.5 | +0.9 | 979,800 |
| 2/29 | 2,540.5 | 2,560.0 | 2,465.0 | 2,484.0 | -66.0 | -2.6 | 1,041,400 |
| 2/28 | 2,588.0 | 2,608.0 | 2,546.0 | 2,550.0 | -97.0 | -3.7 | 1,247,000 |
| 2/27 | 2,565.0 | 2,673.5 | 2,555.0 | 2,647.0 | +59.0 | +2.3 | 2,389,900 |
| 2/26 | 2,563.0 | 2,612.5 | 2,556.5 | 2,588.0 | +34.5 | +1.4 | 791,600 |
| 2/22 | 2,576.0 | 2,591.0 | 2,536.5 | 2,553.5 | -2.0 | -0.1 | 944,800 |
| 2/21 | 2,524.0 | 2,563.0 | 2,507.0 | 2,555.5 | +79.5 | +3.2 | 1,432,600 |
| 2/20 | 2,460.0 | 2,488.5 | 2,434.5 | 2,476.0 | +33.5 | +1.4 | 728,700 |
| 2/19 | 2,371.5 | 2,459.0 | 2,353.0 | 2,442.5 | +95.5 | +4.1 | 1,193,800 |
| 2/16 | 2,327.0 | 2,366.0 | 2,300.0 | 2,347.0 | +2.0 | +0.1 | 1,418,000 |
| 2/15 | 2,415.0 | 2,435.0 | 2,310.0 | 2,345.0 | -65.0 | -2.7 | 2,940,000 |
| 2/14 | 2,575.0 | 2,575.0 | 2,410.0 | 2,410.0 | -480.0 | -16.6 | 3,599,600 |
| 2/13 | 2,866.0 | 2,913.5 | 2,865.5 | 2,890.0 | +56.0 | +2.0 | 817,500 |
| 2/9 | 2,804.0 | 2,839.0 | 2,795.5 | 2,834.0 | -8.0 | -0.3 | 343,400 |
| 2/8 | 2,834.0 | 2,846.5 | 2,808.5 | 2,842.0 | +22.5 | +0.8 | 232,400 |
| 2/7 | 2,858.0 | 2,861.5 | 2,809.5 | 2,819.5 | -8.0 | -0.3 | 587,700 |
| 2/6 | 2,855.0 | 2,868.0 | 2,812.0 | 2,827.5 | -62.5 | -2.2 | 640,200 |
| 2/5 | 2,885.0 | 2,912.5 | 2,880.0 | 2,890.0 | +27.5 | +1.0 | 304,000 |
| 2/2 | 2,824.0 | 2,878.5 | 2,820.0 | 2,862.5 | +48.0 | +1.7 | 390,000 |
▶︎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