!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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 2,816.0 | 2,863.5 | 2,616.0 | 2,656.5 | -151.5 | -5.4 | 3,920,700 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/12 | 2,426.0 | 2,822.5 | 2,384.5 | 2,808.0 | +397.0 | +16.5 | 12,740,400 |
24/11 | 2,411.0 | 2,512.0 | 2,330.0 | 2,411.0 | -87.5 | -3.5 | 7,801,000 |
24/10 | 2,467.5 | 2,593.0 | 2,361.5 | 2,498.5 | +29.5 | +1.2 | 7,221,000 |
24/09 | 2,487.5 | 2,627.0 | 2,234.0 | 2,469.0 | -9.5 | -0.4 | 9,875,500 |
24/08 | 2,678.0 | 2,681.0 | 2,121.0 | 2,478.5 | -497.0 | -16.7 | 12,972,600 |
24/07 | 2,753.5 | 2,977.5 | 2,683.5 | 2,975.5 | +247.5 | +9.1 | 12,082,800 |
24/06 | 2,595.0 | 2,809.5 | 2,543.0 | 2,728.0 | +154.5 | +6.0 | 10,959,000 |
24/05 | 2,930.0 | 2,957.5 | 2,516.5 | 2,573.5 | -46.5 | -1.8 | 15,375,500 |
24/04 | 2,580.5 | 2,710.0 | 2,491.5 | 2,620.0 | +60.0 | +2.3 | 15,457,200 |
24/03 | 2,479.0 | 2,669.0 | 2,403.5 | 2,560.0 | +76.0 | +3.1 | 17,566,600 |
24/02 | 2,819.5 | 2,913.5 | 2,300.0 | 2,484.0 | -372.0 | -13.0 | 21,315,500 |
24/01 | 2,842.5 | 2,984.0 | 2,753.5 | 2,856.0 | -21.5 | -0.8 | 10,924,200 |
23/12 | 2,777.0 | 2,899.5 | 2,617.5 | 2,877.5 | +110.0 | +4.0 | 11,666,300 |
23/11 | 2,518.0 | 2,819.0 | 2,518.0 | 2,767.5 | +117.5 | +4.4 | 14,398,800 |
23/10 | 2,712.0 | 2,822.5 | 2,585.5 | 2,650.0 | -46.5 | -1.7 | 13,179,100 |
23/09 | 2,769.5 | 2,859.0 | 2,689.5 | 2,696.5 | -62.5 | -2.3 | 17,371,500 |
23/08 | 2,922.0 | 2,922.5 | 2,590.0 | 2,759.0 | -251.0 | -8.3 | 17,838,400 |
23/07 | 3,219.0 | 3,238.0 | 2,989.5 | 3,010.0 | -149.0 | -4.7 | 11,607,500 |
23/06 | 3,095.0 | 3,421.0 | 3,075.0 | 3,159.0 | +49.0 | +1.6 | 13,803,600 |
23/05 | 3,245.0 | 3,250.0 | 3,055.0 | 3,110.0 | -150.0 | -4.6 | 13,862,300 |
23/04 | 3,265.0 | 3,305.0 | 3,005.0 | 3,260.0 | +20.0 | +0.6 | 10,968,100 |
23/03 | 3,495.0 | 3,635.0 | 3,095.0 | 3,240.0 | -280.0 | -8.0 | 11,344,100 |
23/02 | 3,775.0 | 3,790.0 | 3,410.0 | 3,520.0 | -255.0 | -6.8 | 8,669,700 |
23/01 | 3,335.0 | 3,795.0 | 3,260.0 | 3,775.0 | +410.0 | +12.2 | 8,376,900 |
22/12 | 3,430.0 | 3,540.0 | 3,280.0 | 3,365.0 | -45.0 | -1.3 | 9,048,100 |
22/11 | 3,115.0 | 3,560.0 | 2,969.0 | 3,410.0 | +245.0 | +7.7 | 11,565,000 |
22/10 | 2,958.0 | 3,180.0 | 2,943.0 | 3,165.0 | +210.0 | +7.1 | 11,073,900 |
22/09 | 3,300.0 | 3,395.0 | 2,917.0 | 2,955.0 | -370.0 | -11.1 | 10,343,200 |
22/08 | 3,170.0 | 3,535.0 | 3,110.0 | 3,325.0 | +155.0 | +4.9 | 12,007,900 |
22/07 | 3,200.0 | 3,440.0 | 2,972.0 | 3,170.0 | 0 | 0.0 | 13,807,500 |
▶︎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