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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,780.0 | 2,801.0 | 2,770.5 | 2,785.0 | -19.5 | -0.7 | 494,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 2,819.5 | 2,825.0 | 2,801.0 | 2,814.5 | -41.5 | -1.5 | 272,900 |
| 1/31 | 2,850.0 | 2,875.5 | 2,830.0 | 2,856.0 | -5.0 | -0.2 | 504,800 |
| 1/30 | 2,918.0 | 2,918.0 | 2,861.0 | 2,861.0 | -58.0 | -2.0 | 365,700 |
| 1/29 | 2,900.0 | 2,949.5 | 2,899.0 | 2,919.0 | +46.5 | +1.6 | 705,100 |
| 1/26 | 2,858.5 | 2,887.0 | 2,843.5 | 2,872.5 | +12.0 | +0.4 | 330,100 |
| 1/25 | 2,820.0 | 2,865.5 | 2,807.0 | 2,860.5 | +24.5 | +0.9 | 303,300 |
| 1/24 | 2,895.0 | 2,895.0 | 2,827.5 | 2,836.0 | -55.5 | -1.9 | 453,800 |
| 1/23 | 2,819.5 | 2,896.0 | 2,819.5 | 2,891.5 | +86.5 | +3.1 | 939,400 |
| 1/22 | 2,804.5 | 2,841.5 | 2,797.5 | 2,805.0 | +26.5 | +1.0 | 607,600 |
| 1/19 | 2,766.0 | 2,803.0 | 2,753.5 | 2,778.5 | +20.0 | +0.7 | 822,600 |
| 1/18 | 2,845.0 | 2,849.5 | 2,758.5 | 2,758.5 | -104.5 | -3.7 | 687,400 |
| 1/17 | 2,946.5 | 2,954.5 | 2,848.5 | 2,863.0 | -74.5 | -2.5 | 735,900 |
| 1/16 | 2,940.0 | 2,954.0 | 2,920.0 | 2,937.5 | -12.0 | -0.4 | 322,700 |
| 1/15 | 2,977.0 | 2,981.5 | 2,922.0 | 2,949.5 | -25.5 | -0.9 | 615,100 |
| 1/12 | 2,953.0 | 2,984.0 | 2,919.0 | 2,975.0 | +67.5 | +2.3 | 1,004,600 |
| 1/11 | 2,897.0 | 2,912.0 | 2,879.0 | 2,907.5 | +43.0 | +1.5 | 442,900 |
| 1/10 | 2,847.0 | 2,887.0 | 2,847.0 | 2,864.5 | -6.5 | -0.2 | 399,900 |
| 1/9 | 2,840.0 | 2,897.5 | 2,837.5 | 2,871.0 | +58.5 | +2.1 | 594,200 |
| 1/5 | 2,859.0 | 2,863.5 | 2,812.5 | 2,812.5 | -47.0 | -1.6 | 539,300 |
| 1/4 | 2,842.5 | 2,868.5 | 2,818.5 | 2,859.5 | -18.0 | -0.6 | 549,800 |
| 12/29 | 2,891.0 | 2,891.0 | 2,853.5 | 2,877.5 | -9.5 | -0.3 | 433,700 |
▶︎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