！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/21 | 3,145.0 | 3,205.0 | 3,130.0 | 3,180.0 | +75.0 | +2.4 | 2,361,600 |
| 4/14 | 3,080.0 | 3,130.0 | 3,005.0 | 3,105.0 | +55.0 | +1.8 | 2,288,000 |
| 4/7 | 3,265.0 | 3,305.0 | 3,010.0 | 3,050.0 | -190.0 | -5.9 | 3,321,100 |
| 3/31 | 3,135.0 | 3,260.0 | 3,095.0 | 3,240.0 | +100.0 | +3.2 | 2,583,100 |
| 3/24 | 3,200.0 | 3,210.0 | 3,110.0 | 3,140.0 | -85.0 | -2.6 | 2,259,400 |
| 3/17 | 3,405.0 | 3,420.0 | 3,150.0 | 3,225.0 | -210.0 | -6.1 | 2,676,500 |
| 3/10 | 3,590.0 | 3,635.0 | 3,430.0 | 3,435.0 | -85.0 | -2.4 | 2,263,200 |
| 3/3 | 3,475.0 | 3,570.0 | 3,450.0 | 3,520.0 | +55.0 | +1.6 | 2,437,800 |
| 2/24 | 3,625.0 | 3,630.0 | 3,410.0 | 3,465.0 | -190.0 | -5.2 | 2,203,700 |
| 2/17 | 3,410.0 | 3,695.0 | 3,410.0 | 3,655.0 | 0 | 0.0 | 2,512,500 |
| 2/10 | 3,740.0 | 3,745.0 | 3,600.0 | 3,655.0 | -25.0 | -0.7 | 1,752,500 |
| 2/3 | 3,755.0 | 3,795.0 | 3,615.0 | 3,680.0 | -20.0 | -0.5 | 2,463,100 |
| 1/27 | 3,555.0 | 3,720.0 | 3,515.0 | 3,700.0 | +195.0 | +5.6 | 2,002,100 |
| 1/20 | 3,380.0 | 3,570.0 | 3,380.0 | 3,505.0 | +80.0 | +2.3 | 2,031,200 |
| 1/13 | 3,405.0 | 3,500.0 | 3,355.0 | 3,425.0 | +70.0 | +2.1 | 1,830,600 |
| 1/6 | 3,335.0 | 3,415.0 | 3,260.0 | 3,355.0 | -10.0 | -0.3 | 1,375,000 |
| 12/30 | 3,350.0 | 3,430.0 | 3,315.0 | 3,365.0 | +40.0 | +1.2 | 1,323,800 |
| 12/23 | 3,410.0 | 3,435.0 | 3,280.0 | 3,325.0 | -100.0 | -2.9 | 2,389,000 |
| 12/16 | 3,435.0 | 3,540.0 | 3,400.0 | 3,425.0 | -45.0 | -1.3 | 2,197,000 |
| 12/9 | 3,410.0 | 3,500.0 | 3,340.0 | 3,470.0 | +75.0 | +2.2 | 2,122,300 |
| 12/2 | 3,500.0 | 3,500.0 | 3,355.0 | 3,395.0 | -60.0 | -1.7 | 2,516,700 |
| 11/25 | 3,335.0 | 3,485.0 | 3,290.0 | 3,455.0 | +115.0 | +3.4 | 2,105,500 |
| 11/18 | 3,230.0 | 3,560.0 | 3,210.0 | 3,340.0 | +90.0 | +2.8 | 3,549,000 |
| 11/11 | 3,045.0 | 3,295.0 | 3,030.0 | 3,250.0 | +230.0 | +7.6 | 1,915,500 |
| 11/4 | 3,115.0 | 3,175.0 | 2,969.0 | 3,020.0 | -55.0 | -1.8 | 3,299,100 |
| 10/28 | 3,080.0 | 3,180.0 | 3,045.0 | 3,075.0 | +85.0 | +2.8 | 3,560,800 |
| 10/21 | 3,030.0 | 3,095.0 | 2,985.0 | 2,990.0 | -110.0 | -3.6 | 2,012,000 |
| 10/14 | 3,090.0 | 3,120.0 | 3,000.0 | 3,100.0 | +5.0 | +0.2 | 2,004,400 |
| 10/7 | 2,958.0 | 3,165.0 | 2,943.0 | 3,095.0 | +140.0 | +4.7 | 2,691,900 |
| 9/30 | 3,000.0 | 3,045.0 | 2,917.0 | 2,955.0 | -115.0 | -3.8 | 3,872,300 |
▶︎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
