！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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 2,757.5 | 2,809.0 | 2,689.5 | 2,696.5 | -46.0 | -1.7 | 4,072,400 |
| 9/22 | 2,753.0 | 2,789.5 | 2,730.0 | 2,742.5 | -17.0 | -0.6 | 2,947,400 |
| 9/15 | 2,802.5 | 2,859.0 | 2,750.0 | 2,759.5 | -49.5 | -1.8 | 6,161,800 |
| 9/8 | 2,775.0 | 2,830.0 | 2,748.0 | 2,809.0 | +46.5 | +1.7 | 3,623,800 |
| 9/1 | 2,692.0 | 2,775.5 | 2,687.0 | 2,762.5 | +85.5 | +3.2 | 2,590,100 |
| 8/25 | 2,632.0 | 2,704.5 | 2,601.5 | 2,677.0 | +53.0 | +2.0 | 2,919,100 |
| 8/18 | 2,795.0 | 2,806.5 | 2,590.0 | 2,624.0 | -173.5 | -6.2 | 4,096,100 |
| 8/10 | 2,776.0 | 2,826.5 | 2,713.5 | 2,797.5 | +20.5 | +0.7 | 2,730,900 |
| 8/4 | 3,049.0 | 3,049.0 | 2,753.0 | 2,777.0 | -280.0 | -9.2 | 7,689,400 |
| 7/28 | 3,061.0 | 3,094.0 | 3,008.0 | 3,057.0 | +21.0 | +0.7 | 2,938,300 |
| 7/21 | 3,044.0 | 3,096.0 | 3,005.0 | 3,036.0 | +1.0 | +0.0 | 1,904,200 |
| 7/14 | 3,097.0 | 3,139.0 | 3,016.0 | 3,035.0 | -20.0 | -0.7 | 2,369,400 |
| 7/7 | 3,219.0 | 3,238.0 | 3,030.0 | 3,055.0 | -104.0 | -3.3 | 2,774,500 |
| 6/30 | 3,226.0 | 3,233.0 | 3,112.0 | 3,159.0 | -83.0 | -2.6 | 2,939,300 |
| 6/23 | 3,378.0 | 3,421.0 | 3,226.0 | 3,242.0 | -121.0 | -3.6 | 2,335,800 |
| 6/16 | 3,246.0 | 3,402.0 | 3,215.0 | 3,363.0 | +112.0 | +3.5 | 3,670,500 |
| 6/9 | 3,250.0 | 3,300.0 | 3,182.0 | 3,251.0 | +96.0 | +3.0 | 3,686,000 |
| 6/2 | 3,095.0 | 3,215.0 | 3,075.0 | 3,155.0 | +40.0 | +1.3 | 4,452,400 |
| 5/26 | 3,210.0 | 3,245.0 | 3,075.0 | 3,115.0 | -90.0 | -2.8 | 3,083,700 |
| 5/19 | 3,140.0 | 3,205.0 | 3,055.0 | 3,205.0 | +80.0 | +2.6 | 3,090,600 |
| 5/12 | 3,160.0 | 3,215.0 | 3,115.0 | 3,125.0 | -60.0 | -1.9 | 2,452,900 |
| 5/2 | 3,245.0 | 3,250.0 | 3,140.0 | 3,185.0 | -75.0 | -2.3 | 1,954,700 |
| 4/28 | 3,190.0 | 3,275.0 | 3,105.0 | 3,260.0 | +80.0 | +2.5 | 2,997,400 |
▶︎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
