！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 2,673.0 | 2,686.0 | 2,616.0 | 2,656.5 | -59.5 | -2.2 | 1,434,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 2,816.0 | 2,863.5 | 2,700.0 | 2,716.0 | -92.0 | -3.3 | 2,486,400 |
| 12/30 | 2,800.0 | 2,822.5 | 2,783.0 | 2,808.0 | +12.5 | +0.5 | 335,400 |
| 12/27 | 2,734.5 | 2,800.0 | 2,703.5 | 2,795.5 | +64.5 | +2.4 | 1,973,000 |
| 12/20 | 2,605.0 | 2,796.0 | 2,605.0 | 2,731.0 | +145.0 | +5.6 | 4,626,600 |
| 12/13 | 2,417.0 | 2,599.5 | 2,414.0 | 2,586.0 | +176.0 | +7.3 | 3,076,000 |
| 12/6 | 2,426.0 | 2,505.5 | 2,384.5 | 2,410.0 | -1.0 | +0.0 | 2,729,400 |
| 11/29 | 2,398.0 | 2,443.0 | 2,345.0 | 2,411.0 | +63.0 | +2.7 | 2,251,800 |
| 11/22 | 2,380.0 | 2,419.5 | 2,330.0 | 2,348.0 | -82.0 | -3.4 | 1,650,600 |
| 11/15 | 2,412.0 | 2,450.5 | 2,395.0 | 2,430.0 | -20.5 | -0.8 | 1,737,400 |
| 11/8 | 2,400.0 | 2,512.0 | 2,390.5 | 2,450.5 | +35.5 | +1.5 | 1,677,500 |
| 11/1 | 2,382.5 | 2,513.0 | 2,372.5 | 2,415.0 | +29.5 | +1.2 | 2,420,100 |
| 10/25 | 2,477.0 | 2,490.0 | 2,361.5 | 2,385.5 | -75.5 | -3.1 | 1,189,800 |
| 10/18 | 2,540.5 | 2,555.0 | 2,448.0 | 2,461.0 | -55.0 | -2.2 | 1,017,300 |
| 10/11 | 2,590.5 | 2,593.0 | 2,490.5 | 2,516.0 | -11.0 | -0.4 | 1,726,500 |
| 10/4 | 2,464.5 | 2,578.0 | 2,446.5 | 2,527.0 | -67.0 | -2.6 | 2,077,100 |
| 9/27 | 2,384.5 | 2,627.0 | 2,330.5 | 2,594.0 | +209.5 | +8.8 | 3,128,300 |
| 9/20 | 2,296.5 | 2,429.0 | 2,257.0 | 2,384.5 | +83.5 | +3.6 | 2,264,700 |
| 9/13 | 2,299.0 | 2,326.0 | 2,234.0 | 2,301.0 | -48.0 | -2.0 | 2,080,500 |
| 9/6 | 2,487.5 | 2,494.0 | 2,332.5 | 2,349.0 | -129.5 | -5.2 | 1,675,900 |
| 8/30 | 2,412.0 | 2,491.5 | 2,411.5 | 2,478.5 | +34.0 | +1.4 | 1,450,600 |
| 8/23 | 2,428.0 | 2,459.5 | 2,392.0 | 2,444.5 | -2.5 | -0.1 | 1,543,300 |
| 8/16 | 2,308.0 | 2,483.5 | 2,302.0 | 2,447.0 | +125.5 | +5.4 | 2,151,700 |
| 8/9 | 2,334.0 | 2,352.5 | 2,121.0 | 2,321.5 | -111.5 | -4.6 | 4,391,400 |
| 8/2 | 2,819.0 | 2,977.5 | 2,428.0 | 2,433.0 | -345.0 | -12.4 | 6,188,200 |
| 7/26 | 2,822.0 | 2,825.0 | 2,698.0 | 2,778.0 | -51.5 | -1.8 | 2,378,400 |
| 7/19 | 2,817.5 | 2,884.5 | 2,790.5 | 2,829.5 | +10.0 | +0.4 | 2,007,900 |
| 7/12 | 2,751.0 | 2,835.5 | 2,739.5 | 2,819.5 | +79.5 | +2.9 | 2,496,800 |
| 7/5 | 2,753.5 | 2,798.0 | 2,683.5 | 2,740.0 | +12.0 | +0.4 | 2,447,100 |
| 6/28 | 2,730.0 | 2,809.5 | 2,704.5 | 2,728.0 | +5.0 | +0.2 | 2,683,200 |
| 6/21 | 2,732.0 | 2,750.0 | 2,688.0 | 2,723.0 | -19.0 | -0.7 | 2,488,500 |
▶︎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
