！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) |
|---|---|---|---|---|---|---|---|
| 22/06 | 3,025.0 | 3,450.0 | 3,025.0 | 3,170.0 | +100.0 | +3.3 | 14,279,600 |
| 22/05 | 2,928.0 | 3,170.0 | 2,792.0 | 3,070.0 | +92.0 | +3.1 | 18,851,300 |
| 22/04 | 3,270.0 | 3,435.0 | 2,799.0 | 2,978.0 | -282.0 | -8.7 | 14,147,900 |
| 22/03 | 3,230.0 | 3,315.0 | 2,709.0 | 3,260.0 | +100.0 | +3.2 | 19,691,400 |
| 22/02 | 3,685.0 | 3,685.0 | 3,020.0 | 3,160.0 | -385.0 | -10.9 | 14,884,200 |
| 22/01 | 3,495.0 | 3,805.0 | 3,380.0 | 3,545.0 | +140.0 | +4.1 | 23,476,600 |
| 21/12 | 3,265.0 | 3,490.0 | 3,120.0 | 3,405.0 | +120.0 | +3.7 | 22,871,000 |
| 21/11 | 3,710.0 | 3,890.0 | 3,210.0 | 3,285.0 | -405.0 | -11.0 | 40,313,200 |
| 21/10 | 4,190.0 | 4,255.0 | 3,675.0 | 3,690.0 | -560.0 | -13.2 | 17,234,900 |
| 21/09 | 4,370.0 | 4,910.0 | 4,235.0 | 4,250.0 | -110.0 | -2.5 | 13,186,500 |
| 21/08 | 4,260.0 | 4,545.0 | 4,160.0 | 4,360.0 | +240.0 | +5.8 | 12,426,000 |
| 21/07 | 4,150.0 | 4,420.0 | 3,935.0 | 4,120.0 | -80.0 | -1.9 | 15,160,900 |
| 21/06 | 4,995.0 | 5,210.0 | 4,045.0 | 4,200.0 | -820.0 | -16.3 | 16,331,300 |
| 21/05 | 5,060.0 | 5,160.0 | 4,620.0 | 5,020.0 | +105.0 | +2.1 | 10,851,900 |
| 21/04 | 5,170.0 | 5,610.0 | 4,860.0 | 4,915.0 | -145.0 | -2.9 | 10,115,800 |
| 21/03 | 4,590.0 | 5,180.0 | 4,425.0 | 5,060.0 | +540.0 | +12.0 | 13,104,900 |
| 21/02 | 4,755.0 | 5,290.0 | 4,515.0 | 4,520.0 | -165.0 | -3.5 | 13,514,800 |
| 21/01 | 4,535.0 | 5,120.0 | 4,415.0 | 4,685.0 | +165.0 | +3.7 | 9,304,200 |
| 20/12 | 4,300.0 | 4,570.0 | 4,190.0 | 4,520.0 | +210.0 | +4.9 | 8,483,200 |
| 20/11 | 3,715.0 | 4,410.0 | 3,680.0 | 4,310.0 | +420.0 | +10.8 | 12,937,800 |
| 20/10 | 3,800.0 | 4,110.0 | 3,750.0 | 3,890.0 | +75.0 | +2.0 | 12,290,600 |
| 20/09 | 3,350.0 | 3,885.0 | 3,300.0 | 3,815.0 | +460.0 | +13.7 | 11,597,200 |
| 20/08 | 2,910.0 | 3,415.0 | 2,891.0 | 3,355.0 | +185.0 | +5.8 | 13,053,300 |
| 20/07 | 3,320.0 | 3,610.0 | 3,145.0 | 3,170.0 | -150.0 | -4.5 | 11,539,400 |
| 20/06 | 3,345.0 | 3,545.0 | 3,165.0 | 3,320.0 | -25.0 | -0.8 | 13,957,000 |
| 20/05 | 3,255.0 | 3,485.0 | 3,070.0 | 3,345.0 | +235.0 | +7.6 | 13,918,200 |
| 20/04 | 2,418.0 | 3,165.0 | 2,355.0 | 3,110.0 | +615.0 | +24.7 | 18,040,400 |
| 20/03 | 2,862.0 | 2,948.0 | 2,007.0 | 2,495.0 | -417.0 | -14.3 | 30,700,000 |
| 20/02 | 3,085.0 | 3,570.0 | 2,856.0 | 2,912.0 | -318.0 | -9.9 | 19,580,200 |
| 20/01 | 3,150.0 | 3,505.0 | 3,145.0 | 3,230.0 | -35.0 | -1.1 | 10,875,000 |
▶︎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
