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) |
---|---|---|---|---|---|---|---|
2/20 | 2,500.0 | 2,510.0 | 2,398.0 | 2,398.0 | -123.0 | -4.9 | 1,256,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/6 | 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 |
12/11 | 2,510.5 | 2,529.5 | 2,496.5 | 2,528.0 | +18.5 | +0.7 | 504,100 |
12/10 | 2,477.0 | 2,548.0 | 2,467.0 | 2,509.5 | +79.0 | +3.3 | 781,800 |
12/9 | 2,417.0 | 2,453.5 | 2,414.0 | 2,430.5 | +20.5 | +0.9 | 454,800 |
12/6 | 2,407.0 | 2,413.5 | 2,384.5 | 2,410.0 | -17.5 | -0.7 | 530,900 |
12/5 | 2,446.0 | 2,450.5 | 2,413.0 | 2,427.5 | -6.5 | -0.3 | 398,800 |
12/4 | 2,473.5 | 2,493.5 | 2,430.0 | 2,434.0 | -40.5 | -1.6 | 497,700 |
12/3 | 2,450.0 | 2,505.5 | 2,444.0 | 2,474.5 | +40.0 | +1.6 | 920,200 |
12/2 | 2,426.0 | 2,446.5 | 2,419.0 | 2,434.5 | +23.5 | +1.0 | 381,800 |
11/29 | 2,431.0 | 2,443.0 | 2,396.5 | 2,411.0 | -3.5 | -0.1 | 527,400 |
11/28 | 2,392.5 | 2,438.0 | 2,383.0 | 2,414.5 | +61.5 | +2.6 | 471,300 |
11/27 | 2,373.0 | 2,381.0 | 2,345.0 | 2,353.0 | -39.5 | -1.7 | 396,600 |
11/26 | 2,375.0 | 2,392.5 | 2,362.5 | 2,392.5 | +18.5 | +0.8 | 451,200 |
11/25 | 2,398.0 | 2,416.0 | 2,369.0 | 2,374.0 | +26.0 | +1.1 | 405,300 |
11/22 | 2,376.5 | 2,383.5 | 2,337.0 | 2,348.0 | -10.5 | -0.5 | 355,900 |
11/21 | 2,362.0 | 2,375.5 | 2,330.0 | 2,358.5 | -17.5 | -0.7 | 420,500 |
11/20 | 2,403.5 | 2,417.0 | 2,373.5 | 2,376.0 | -28.5 | -1.2 | 257,200 |
▶︎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