！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 17/06 | 3,260.0 | 3,395.0 | 3,200.0 | 3,265.0 | +15.0 | +0.5 | 9,713,400 |
| 17/05 | 3,280.0 | 3,425.0 | 3,175.0 | 3,250.0 | +90.0 | +2.9 | 13,501,200 |
| 17/04 | 2,967.0 | 3,180.0 | 2,908.0 | 3,160.0 | +210.0 | +7.1 | 16,537,600 |
| 17/03 | 3,130.0 | 3,290.0 | 2,950.0 | 2,950.0 | -175.0 | -5.6 | 13,096,900 |
| 17/02 | 2,919.0 | 3,290.0 | 2,909.0 | 3,125.0 | +178.0 | +6.0 | 15,440,600 |
| 17/01 | 2,730.0 | 3,025.0 | 2,705.0 | 2,947.0 | +228.0 | +8.4 | 14,647,600 |
| 16/12 | 2,955.0 | 2,989.0 | 2,684.0 | 2,719.0 | -189.0 | -6.5 | 16,121,800 |
| 16/11 | 2,830.0 | 3,055.0 | 2,713.0 | 2,908.0 | -232.0 | -7.4 | 24,250,900 |
| 16/10 | 2,881.0 | 3,145.0 | 2,847.0 | 3,140.0 | +295.0 | +10.4 | 11,057,700 |
| 16/09 | 2,665.0 | 2,891.0 | 2,545.0 | 2,845.0 | +176.0 | +6.6 | 15,745,600 |
| 16/08 | 2,750.0 | 2,876.0 | 2,564.0 | 2,669.0 | -100.0 | -3.6 | 16,522,200 |
| 16/07 | 2,478.0 | 2,833.0 | 2,392.0 | 2,769.0 | +341.0 | +14.0 | 15,732,800 |
| 16/06 | 2,794.0 | 2,869.0 | 2,346.0 | 2,428.0 | -391.0 | -13.9 | 17,409,700 |
| 16/05 | 2,635.0 | 2,834.0 | 2,447.0 | 2,819.0 | +311.0 | +12.4 | 19,055,000 |
| 16/04 | 2,504.0 | 2,616.0 | 2,241.0 | 2,508.0 | -18.0 | -0.7 | 19,243,200 |
| 16/03 | 2,118.0 | 2,592.0 | 2,062.0 | 2,526.0 | +367.0 | +17.0 | 23,335,200 |
| 16/02 | 2,079.0 | 2,427.0 | 1,859.0 | 2,159.0 | +104.0 | +5.1 | 27,381,100 |
| 16/01 | 2,450.0 | 2,496.0 | 1,952.0 | 2,055.0 | -423.0 | -17.1 | 13,995,100 |
| 15/12 | 2,585.0 | 2,698.0 | 2,401.0 | 2,478.0 | -99.0 | -3.8 | 15,580,800 |
| 15/11 | 2,292.0 | 2,588.0 | 2,291.0 | 2,577.0 | +135.0 | +5.5 | 17,563,800 |
| 15/10 | 2,170.0 | 2,506.0 | 2,138.0 | 2,442.0 | +269.0 | +12.4 | 19,879,200 |
| 15/09 | 2,395.0 | 2,395.0 | 2,092.0 | 2,173.0 | -248.0 | -10.2 | 16,653,300 |
| 15/08 | 2,650.0 | 2,844.0 | 2,315.0 | 2,421.0 | -306.0 | -11.2 | 20,086,600 |
| 15/07 | 3,085.0 | 3,170.0 | 2,671.0 | 2,727.0 | -343.0 | -11.2 | 18,307,700 |
| 15/06 | 3,240.0 | 3,360.0 | 3,015.0 | 3,070.0 | -140.0 | -4.4 | 16,466,500 |
| 15/05 | 3,260.0 | 3,300.0 | 2,951.0 | 3,210.0 | -95.0 | -2.9 | 20,074,200 |
| 15/04 | 3,410.0 | 3,420.0 | 3,200.0 | 3,305.0 | -175.0 | -5.0 | 15,539,900 |
| 15/03 | 3,210.0 | 3,655.0 | 3,125.0 | 3,480.0 | +270.0 | +8.4 | 17,596,400 |
| 15/02 | 3,035.0 | 3,265.0 | 2,988.0 | 3,210.0 | +145.0 | +4.7 | 11,265,900 |
| 15/01 | 2,943.0 | 3,110.0 | 2,793.0 | 3,065.0 | +126.0 | +4.3 | 9,723,900 |
▶︎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
