！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 | 2,721.5 | -86.5 | -3.1 | 4,557,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/12 | 550.0 | 575.0 | 519.0 | 575.0 | +23.0 | +4.2 | 5,137,000 |
| 04/11 | 570.0 | 575.0 | 540.0 | 552.0 | -18.0 | -3.2 | 7,107,000 |
| 04/10 | 532.0 | 570.0 | 529.0 | 570.0 | +29.0 | +5.4 | 4,698,000 |
| 04/09 | 558.0 | 595.0 | 525.0 | 541.0 | -13.0 | -2.4 | 8,855,000 |
| 04/08 | 599.0 | 599.0 | 508.0 | 554.0 | -46.0 | -7.7 | 4,594,000 |
| 04/07 | 577.0 | 650.0 | 555.0 | 600.0 | +23.0 | +4.0 | 7,671,000 |
| 04/06 | 591.0 | 603.0 | 526.0 | 577.0 | -13.0 | -2.2 | 9,495,000 |
| 04/05 | 665.0 | 665.0 | 520.0 | 590.0 | -67.0 | -10.2 | 6,951,000 |
| 04/04 | 660.0 | 720.0 | 631.0 | 657.0 | -13.0 | -1.9 | 7,264,000 |
| 04/03 | 654.0 | 694.0 | 612.0 | 670.0 | +40.0 | +6.4 | 5,310,000 |
| 04/02 | 670.0 | 691.0 | 600.0 | 630.0 | -45.0 | -6.7 | 4,648,000 |
| 04/01 | 715.0 | 745.0 | 660.0 | 675.0 | -34.0 | -4.8 | 4,545,000 |
| 03/12 | 574.0 | 719.0 | 574.0 | 709.0 | +132.0 | +22.9 | 8,865,000 |
| 03/11 | 505.0 | 610.0 | 491.0 | 577.0 | +87.0 | +17.8 | 6,006,000 |
| 03/10 | 495.0 | 538.0 | 446.0 | 490.0 | -10.0 | -2.0 | 4,773,000 |
| 03/09 | 555.0 | 580.0 | 490.0 | 500.0 | -52.0 | -9.4 | 4,253,000 |
| 03/08 | 480.0 | 615.0 | 460.0 | 552.0 | +72.0 | +15.0 | 10,151,000 |
| 03/07 | 297.0 | 523.0 | 280.0 | 480.0 | +184.0 | +62.2 | 17,387,000 |
| 03/06 | 256.0 | 306.0 | 254.0 | 296.0 | +39.0 | +15.2 | 5,080,000 |
| 03/05 | 247.0 | 270.0 | 244.0 | 257.0 | +10.0 | +4.1 | 1,797,000 |
| 03/04 | 243.0 | 275.0 | 240.0 | 247.0 | +2.0 | +0.8 | 1,823,000 |
| 03/03 | 241.0 | 278.0 | 239.0 | 245.0 | +1.0 | +0.4 | 1,739,000 |
| 03/02 | 238.0 | 273.0 | 231.0 | 244.0 | +12.0 | +5.2 | 1,076,000 |
| 03/01 | 211.0 | 245.0 | 205.0 | 232.0 | +15.0 | +6.9 | 964,000 |
| 02/12 | 225.0 | 236.0 | 200.0 | 217.0 | -8.0 | -3.6 | 1,328,000 |
| 02/11 | 232.0 | 250.0 | 200.0 | 225.0 | -12.0 | -5.1 | 1,718,000 |
| 02/10 | 257.0 | 263.0 | 221.0 | 237.0 | -31.0 | -11.6 | 844,000 |
| 02/09 | 260.0 | 273.0 | 240.0 | 268.0 | +8.0 | +3.1 | 1,004,000 |
| 02/08 | 275.0 | 286.0 | 254.0 | 260.0 | -25.0 | -8.8 | 1,226,000 |
| 02/07 | 300.0 | 310.0 | 256.0 | 285.0 | -12.0 | -4.0 | 1,318,000 |
▶︎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
