！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
2,655
円
(23:49)
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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 2,673.0 | 2,739.5 | 2,616.0 | 2,721.5 | +5.5 | +0.2 | 2,070,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/8 | 3,445.0 | 3,465.0 | 3,325.0 | 3,370.0 | +65.0 | +2.0 | 2,405,700 |
| 11/1 | 3,575.0 | 3,675.0 | 3,205.0 | 3,305.0 | -225.0 | -6.4 | 4,753,300 |
| 10/25 | 3,375.0 | 3,535.0 | 3,340.0 | 3,530.0 | +165.0 | +4.9 | 1,994,400 |
| 10/18 | 3,390.0 | 3,535.0 | 3,350.0 | 3,365.0 | +70.0 | +2.1 | 2,844,200 |
| 10/11 | 3,255.0 | 3,340.0 | 3,210.0 | 3,295.0 | +50.0 | +1.5 | 2,251,600 |
| 10/4 | 3,335.0 | 3,405.0 | 3,185.0 | 3,245.0 | -125.0 | -3.7 | 2,735,100 |
| 9/27 | 3,365.0 | 3,430.0 | 3,285.0 | 3,370.0 | +15.0 | +0.5 | 2,494,200 |
| 9/20 | 3,455.0 | 3,510.0 | 3,340.0 | 3,355.0 | -155.0 | -4.4 | 3,233,200 |
| 9/13 | 3,270.0 | 3,520.0 | 3,240.0 | 3,510.0 | +265.0 | +8.2 | 3,959,000 |
| 9/6 | 3,090.0 | 3,245.0 | 2,970.0 | 3,245.0 | +190.0 | +6.2 | 3,093,400 |
| 8/30 | 2,915.0 | 3,070.0 | 2,873.0 | 3,055.0 | +20.0 | +0.7 | 3,816,900 |
| 8/23 | 2,996.0 | 3,060.0 | 2,966.0 | 3,035.0 | +78.0 | +2.6 | 2,160,400 |
| 8/16 | 2,902.0 | 3,050.0 | 2,876.0 | 2,957.0 | +5.0 | +0.2 | 2,936,700 |
| 8/9 | 2,844.0 | 2,967.0 | 2,710.0 | 2,952.0 | +66.0 | +2.3 | 3,762,000 |
| 8/2 | 2,962.0 | 3,080.0 | 2,820.0 | 2,886.0 | -103.0 | -3.5 | 6,240,900 |
| 7/26 | 2,879.0 | 3,165.0 | 2,871.0 | 2,989.0 | +38.0 | +1.3 | 4,016,000 |
| 7/19 | 2,898.0 | 3,005.0 | 2,870.0 | 2,951.0 | +69.0 | +2.4 | 2,528,800 |
| 7/12 | 3,125.0 | 3,125.0 | 2,798.0 | 2,882.0 | -258.0 | -8.2 | 4,237,000 |
| 7/5 | 3,090.0 | 3,165.0 | 3,025.0 | 3,140.0 | +146.0 | +4.9 | 2,780,600 |
| 6/28 | 2,940.0 | 3,015.0 | 2,784.0 | 2,994.0 | +43.0 | +1.5 | 5,037,700 |
| 6/21 | 2,894.0 | 3,015.0 | 2,842.0 | 2,951.0 | +41.0 | +1.4 | 4,069,000 |
| 6/14 | 2,910.0 | 3,020.0 | 2,874.0 | 2,910.0 | +74.0 | +2.6 | 4,877,600 |
| 6/7 | 2,706.0 | 2,865.0 | 2,640.0 | 2,836.0 | +91.0 | +3.3 | 3,834,600 |
| 5/31 | 2,690.0 | 2,784.0 | 2,663.0 | 2,745.0 | +78.0 | +2.9 | 5,531,300 |
| 5/24 | 2,800.0 | 2,834.0 | 2,538.0 | 2,667.0 | -117.0 | -4.2 | 6,790,500 |
| 5/17 | 2,970.0 | 2,973.0 | 2,746.0 | 2,784.0 | -208.0 | -7.0 | 4,792,700 |
| 5/10 | 3,320.0 | 3,385.0 | 2,951.0 | 2,992.0 | -398.0 | -11.7 | 4,616,800 |
| 4/26 | 3,500.0 | 3,515.0 | 3,295.0 | 3,390.0 | -135.0 | -3.8 | 3,194,200 |
| 4/19 | 3,500.0 | 3,615.0 | 3,450.0 | 3,525.0 | ー | ー | 4,614,700 |
▶︎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
