決算new！
2024/04/30 発表
上期最終を12倍上方修正、通期も増額
6268東証P貸借
業種 機械
ナブテスコ 株価時系列データ
PTS
2,864.4
円
(22:35)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,421.0 (23/06/19) | 2,300.0 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,984.0 (24/01/12) | 2,300.0 (24/02/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,620.0 | 2,957.5 | 2,603.0 | 2,826.5 | +250.0 | +9.7 | 6,090,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,508.0 | 2,710.0 | 2,491.5 | 2,576.5 | +67.0 | +2.7 | 4,710,000 |
| 4/19 | 2,547.0 | 2,599.5 | 2,508.5 | 2,509.5 | -65.5 | -2.5 | 2,444,500 |
| 4/12 | 2,578.5 | 2,625.0 | 2,541.0 | 2,575.0 | +14.5 | +0.6 | 2,861,000 |
| 4/5 | 2,580.5 | 2,659.0 | 2,542.0 | 2,560.5 | +0.5 | +0.0 | 4,323,300 |
| 3/29 | 2,616.0 | 2,624.0 | 2,512.5 | 2,560.0 | -56.0 | -2.1 | 3,304,700 |
| 3/22 | 2,596.0 | 2,669.0 | 2,596.0 | 2,616.0 | +21.0 | +0.8 | 3,130,100 |
| 3/15 | 2,458.5 | 2,645.0 | 2,403.5 | 2,595.0 | +155.0 | +6.4 | 5,060,400 |
| 3/8 | 2,491.5 | 2,504.0 | 2,426.0 | 2,440.0 | -65.5 | -2.6 | 5,091,600 |
| 3/1 | 2,563.0 | 2,673.5 | 2,465.0 | 2,505.5 | -48.0 | -1.9 | 6,449,700 |
| 2/22 | 2,371.5 | 2,591.0 | 2,353.0 | 2,553.5 | +206.5 | +8.8 | 4,299,900 |
| 2/16 | 2,866.0 | 2,913.5 | 2,300.0 | 2,347.0 | -487.0 | -17.2 | 8,775,100 |
| 2/9 | 2,885.0 | 2,912.5 | 2,795.5 | 2,834.0 | -28.5 | -1.0 | 2,107,700 |
| 2/2 | 2,900.0 | 2,949.5 | 2,801.0 | 2,862.5 | -10.0 | -0.4 | 2,238,500 |
| 1/26 | 2,804.5 | 2,896.0 | 2,797.5 | 2,872.5 | +94.0 | +3.4 | 2,634,200 |
| 1/19 | 2,977.0 | 2,981.5 | 2,753.5 | 2,778.5 | -196.5 | -6.6 | 3,183,700 |
| 1/12 | 2,840.0 | 2,984.0 | 2,837.5 | 2,975.0 | +162.5 | +5.8 | 2,441,600 |
| 1/5 | 2,842.5 | 2,868.5 | 2,812.5 | 2,812.5 | -65.0 | -2.3 | 1,089,100 |
| 12/29 | 2,844.0 | 2,899.5 | 2,808.0 | 2,877.5 | +40.5 | +1.4 | 2,418,400 |
| 12/22 | 2,726.0 | 2,843.0 | 2,720.0 | 2,837.0 | +39.5 | +1.4 | 2,705,700 |
| 12/15 | 2,664.5 | 2,807.0 | 2,647.0 | 2,797.5 | +148.5 | +5.6 | 3,099,900 |
| 12/8 | 2,707.0 | 2,730.5 | 2,617.5 | 2,649.0 | -75.5 | -2.8 | 3,006,700 |
| 12/1 | 2,738.0 | 2,804.0 | 2,714.5 | 2,724.5 | +15.5 | +0.6 | 2,789,300 |
| 11/24 | 2,680.0 | 2,740.5 | 2,648.0 | 2,709.0 | -2.5 | -0.1 | 3,077,200 |
| 11/17 | 2,738.0 | 2,784.5 | 2,676.5 | 2,711.5 | -24.0 | -0.9 | 3,372,100 |
| 11/10 | 2,801.5 | 2,819.0 | 2,659.0 | 2,735.5 | +32.0 | +1.2 | 3,449,700 |
| 11/2 | 2,600.0 | 2,705.0 | 2,518.0 | 2,703.5 | -17.0 | -0.6 | 4,075,300 |
| 10/27 | 2,690.0 | 2,724.0 | 2,638.5 | 2,720.5 | +28.5 | +1.1 | 2,504,700 |
| 10/20 | 2,754.0 | 2,790.0 | 2,687.0 | 2,692.0 | -92.5 | -3.3 | 1,980,400 |
| 10/13 | 2,708.0 | 2,822.5 | 2,698.5 | 2,784.5 | +112.5 | +4.2 | 2,659,700 |
| 10/6 | 2,712.0 | 2,785.0 | 2,607.0 | 2,672.0 | -24.5 | -0.9 | 4,105,100 |
▶︎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