！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
2,729.7
円
(15:24)
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 | 2,721.5 | -86.5 | -3.1 | 4,002,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/12 | 956.0 | 1,084.0 | 939.0 | 1,058.0 | +103.0 | +10.8 | 13,230,000 |
| 09/11 | 1,006.0 | 1,062.0 | 913.0 | 955.0 | -111.0 | -10.4 | 13,256,000 |
| 09/10 | 1,072.0 | 1,121.0 | 942.0 | 1,066.0 | -5.0 | -0.5 | 14,498,000 |
| 09/09 | 1,055.0 | 1,143.0 | 991.0 | 1,071.0 | +35.0 | +3.4 | 12,403,000 |
| 09/08 | 1,077.0 | 1,118.0 | 1,005.0 | 1,036.0 | -39.0 | -3.6 | 14,894,000 |
| 09/07 | 949.0 | 1,148.0 | 830.0 | 1,075.0 | +121.0 | +12.7 | 21,795,000 |
| 09/06 | 857.0 | 1,067.0 | 850.0 | 954.0 | +102.0 | +12.0 | 21,483,000 |
| 09/05 | 793.0 | 898.0 | 785.0 | 852.0 | +57.0 | +7.2 | 13,500,000 |
| 09/04 | 690.0 | 866.0 | 678.0 | 795.0 | +115.0 | +16.9 | 20,524,000 |
| 09/03 | 586.0 | 720.0 | 547.0 | 680.0 | +74.0 | +12.2 | 17,561,000 |
| 09/02 | 539.0 | 620.0 | 530.0 | 606.0 | +50.0 | +9.0 | 14,012,000 |
| 09/01 | 625.0 | 706.0 | 552.0 | 556.0 | -39.0 | -6.6 | 15,766,000 |
| 08/12 | 600.0 | 608.0 | 442.0 | 595.0 | -6.0 | -1.0 | 21,752,000 |
| 08/11 | 607.0 | 747.0 | 510.0 | 601.0 | +10.0 | +1.7 | 13,029,000 |
| 08/10 | 861.0 | 874.0 | 432.0 | 591.0 | -245.0 | -29.3 | 22,328,000 |
| 08/09 | 1,122.0 | 1,137.0 | 804.0 | 836.0 | -303.0 | -26.6 | 23,531,000 |
| 08/08 | 1,230.0 | 1,246.0 | 1,098.0 | 1,139.0 | -90.0 | -7.3 | 19,370,000 |
| 08/07 | 1,600.0 | 1,600.0 | 1,198.0 | 1,229.0 | -395.0 | -24.3 | 30,867,000 |
| 08/06 | 1,570.0 | 1,693.0 | 1,554.0 | 1,624.0 | +49.0 | +3.1 | 13,069,000 |
| 08/05 | 1,529.0 | 1,600.0 | 1,367.0 | 1,575.0 | +40.0 | +2.6 | 19,186,000 |
| 08/04 | 1,400.0 | 1,589.0 | 1,386.0 | 1,535.0 | +185.0 | +13.7 | 13,360,000 |
| 08/03 | 1,304.0 | 1,395.0 | 1,081.0 | 1,350.0 | -57.0 | -4.1 | 21,127,000 |
| 08/02 | 1,321.0 | 1,460.0 | 1,215.0 | 1,407.0 | +117.0 | +9.1 | 16,415,000 |
| 08/01 | 1,748.0 | 1,761.0 | 1,197.0 | 1,290.0 | -488.0 | -27.5 | 18,338,000 |
| 07/12 | 1,745.0 | 1,806.0 | 1,640.0 | 1,778.0 | +53.0 | +3.1 | 11,960,000 |
| 07/11 | 1,950.0 | 1,963.0 | 1,608.0 | 1,725.0 | -224.0 | -11.5 | 21,360,000 |
| 07/10 | 1,885.0 | 1,949.0 | 1,781.0 | 1,949.0 | +75.0 | +4.0 | 11,337,000 |
| 07/09 | 1,613.0 | 1,882.0 | 1,519.0 | 1,874.0 | +265.0 | +16.5 | 14,223,000 |
| 07/08 | 1,765.0 | 1,944.0 | 1,530.0 | 1,609.0 | -186.0 | -10.4 | 26,352,000 |
| 07/07 | 1,799.0 | 2,000.0 | 1,764.0 | 1,795.0 | -4.0 | -0.2 | 18,712,000 |
▶︎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
