！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) |
|---|---|---|---|---|---|---|---|
| 19/12 | 3,415.0 | 3,615.0 | 3,245.0 | 3,265.0 | -95.0 | -2.8 | 10,698,800 |
| 19/11 | 3,290.0 | 3,465.0 | 3,200.0 | 3,360.0 | -140.0 | -4.0 | 11,395,500 |
| 19/10 | 3,390.0 | 3,675.0 | 3,185.0 | 3,500.0 | +155.0 | +4.6 | 12,467,400 |
| 19/09 | 3,090.0 | 3,520.0 | 2,970.0 | 3,345.0 | +290.0 | +9.5 | 13,397,800 |
| 19/08 | 3,060.0 | 3,080.0 | 2,710.0 | 3,055.0 | +94.0 | +3.2 | 15,963,500 |
| 19/07 | 3,090.0 | 3,165.0 | 2,798.0 | 2,961.0 | -33.0 | -1.1 | 16,515,800 |
| 19/06 | 2,706.0 | 3,020.0 | 2,640.0 | 2,994.0 | +249.0 | +9.1 | 17,818,900 |
| 19/05 | 3,320.0 | 3,385.0 | 2,538.0 | 2,745.0 | -645.0 | -19.0 | 21,731,300 |
| 19/04 | 3,310.0 | 3,615.0 | 3,245.0 | 3,390.0 | +165.0 | +5.1 | 18,659,400 |
| 19/03 | 3,040.0 | 3,290.0 | 2,875.0 | 3,225.0 | +286.0 | +9.7 | 21,076,300 |
| 19/02 | 2,861.0 | 3,145.0 | 2,684.0 | 2,939.0 | +72.0 | +2.5 | 17,504,100 |
| 19/01 | 2,306.0 | 2,895.0 | 2,216.0 | 2,867.0 | +471.0 | +19.7 | 20,688,400 |
| 18/12 | 3,175.0 | 3,235.0 | 2,178.0 | 2,396.0 | -744.0 | -23.7 | 21,957,700 |
| 18/11 | 2,579.0 | 3,165.0 | 2,576.0 | 3,140.0 | +652.0 | +26.2 | 27,979,900 |
| 18/10 | 3,010.0 | 3,145.0 | 2,252.0 | 2,488.0 | -532.0 | -17.6 | 26,388,800 |
| 18/09 | 2,897.0 | 3,085.0 | 2,609.0 | 3,020.0 | +123.0 | +4.3 | 18,204,300 |
| 18/08 | 3,200.0 | 3,310.0 | 2,714.0 | 2,897.0 | -558.0 | -16.2 | 21,852,700 |
| 18/07 | 3,385.0 | 3,520.0 | 3,185.0 | 3,455.0 | +45.0 | +1.3 | 17,833,200 |
| 18/06 | 3,525.0 | 3,655.0 | 3,180.0 | 3,410.0 | -150.0 | -4.2 | 21,738,500 |
| 18/05 | 3,675.0 | 3,930.0 | 3,525.0 | 3,560.0 | -395.0 | -10.0 | 16,273,500 |
| 18/04 | 4,110.0 | 4,160.0 | 3,760.0 | 3,955.0 | -150.0 | -3.7 | 12,991,900 |
| 18/03 | 4,530.0 | 4,545.0 | 3,925.0 | 4,105.0 | -540.0 | -11.6 | 14,634,600 |
| 18/02 | 5,160.0 | 5,280.0 | 4,225.0 | 4,645.0 | -505.0 | -9.8 | 17,185,200 |
| 18/01 | 4,430.0 | 5,450.0 | 4,425.0 | 5,150.0 | +830.0 | +19.2 | 16,136,700 |
| 17/12 | 4,425.0 | 4,465.0 | 4,155.0 | 4,320.0 | -65.0 | -1.5 | 12,566,100 |
| 17/11 | 4,280.0 | 4,705.0 | 4,235.0 | 4,385.0 | -105.0 | -2.3 | 15,302,000 |
| 17/10 | 4,180.0 | 4,510.0 | 4,105.0 | 4,490.0 | +310.0 | +7.4 | 13,656,800 |
| 17/09 | 3,855.0 | 4,380.0 | 3,740.0 | 4,180.0 | +335.0 | +8.7 | 13,011,900 |
| 17/08 | 3,650.0 | 3,995.0 | 3,635.0 | 3,845.0 | +260.0 | +7.3 | 17,211,200 |
| 17/07 | 3,300.0 | 3,730.0 | 3,195.0 | 3,585.0 | +320.0 | +9.8 | 10,640,900 |
▶︎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
