！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
2,730.6
円
(13:28)
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 | 2,733.0 | 2,616.0 | 2,730.5 | +14.5 | +0.5 | 1,265,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/25 | 3,140.0 | 3,160.0 | 3,020.0 | 3,115.0 | -150.0 | -4.6 | 3,726,700 |
| 2/18 | 3,385.0 | 3,420.0 | 3,145.0 | 3,265.0 | -375.0 | -10.3 | 5,697,700 |
| 2/10 | 3,535.0 | 3,660.0 | 3,445.0 | 3,640.0 | +90.0 | +2.5 | 2,564,000 |
| 2/4 | 3,575.0 | 3,685.0 | 3,480.0 | 3,550.0 | -30.0 | -0.8 | 3,200,400 |
| 1/28 | 3,540.0 | 3,625.0 | 3,380.0 | 3,580.0 | -25.0 | -0.7 | 4,502,800 |
| 1/21 | 3,740.0 | 3,805.0 | 3,510.0 | 3,605.0 | -55.0 | -1.5 | 5,888,600 |
| 1/14 | 3,625.0 | 3,730.0 | 3,585.0 | 3,660.0 | +80.0 | +2.2 | 5,016,700 |
| 1/7 | 3,495.0 | 3,740.0 | 3,420.0 | 3,580.0 | +175.0 | +5.1 | 7,107,800 |
| 12/30 | 3,355.0 | 3,490.0 | 3,330.0 | 3,405.0 | +50.0 | +1.5 | 3,487,400 |
| 12/24 | 3,225.0 | 3,370.0 | 3,155.0 | 3,355.0 | +105.0 | +3.2 | 4,563,700 |
| 12/17 | 3,255.0 | 3,310.0 | 3,180.0 | 3,250.0 | +15.0 | +0.5 | 4,549,000 |
| 12/10 | 3,185.0 | 3,270.0 | 3,120.0 | 3,235.0 | +30.0 | +0.9 | 5,613,000 |
| 12/3 | 3,220.0 | 3,360.0 | 3,125.0 | 3,205.0 | -110.0 | -3.3 | 19,139,700 |
| 11/26 | 3,545.0 | 3,575.0 | 3,285.0 | 3,315.0 | -300.0 | -8.3 | 7,134,400 |
| 11/19 | 3,735.0 | 3,735.0 | 3,510.0 | 3,615.0 | -145.0 | -3.9 | 6,380,400 |
| 11/12 | 3,675.0 | 3,890.0 | 3,580.0 | 3,760.0 | +65.0 | +1.8 | 6,612,600 |
| 11/5 | 3,710.0 | 3,790.0 | 3,550.0 | 3,695.0 | +5.0 | +0.1 | 5,704,000 |
| 10/29 | 3,865.0 | 3,920.0 | 3,675.0 | 3,690.0 | -240.0 | -6.1 | 4,147,000 |
| 10/22 | 3,980.0 | 4,005.0 | 3,875.0 | 3,930.0 | -25.0 | -0.6 | 4,146,000 |
| 10/15 | 3,870.0 | 4,015.0 | 3,745.0 | 3,955.0 | +60.0 | +1.5 | 4,596,900 |
| 10/8 | 4,180.0 | 4,180.0 | 3,895.0 | 3,895.0 | -240.0 | -5.8 | 3,795,700 |
| 10/1 | 4,630.0 | 4,630.0 | 4,125.0 | 4,135.0 | -465.0 | -10.1 | 4,431,800 |
| 9/24 | 4,610.0 | 4,730.0 | 4,560.0 | 4,600.0 | -245.0 | -5.1 | 1,733,300 |
| 9/17 | 4,850.0 | 4,910.0 | 4,765.0 | 4,845.0 | +45.0 | +0.9 | 2,755,800 |
| 9/10 | 4,700.0 | 4,860.0 | 4,670.0 | 4,800.0 | +150.0 | +3.2 | 2,981,600 |
| 9/3 | 4,340.0 | 4,670.0 | 4,305.0 | 4,650.0 | +300.0 | +6.9 | 3,587,600 |
| 8/27 | 4,385.0 | 4,545.0 | 4,310.0 | 4,350.0 | +80.0 | +1.9 | 2,371,200 |
| 8/20 | 4,435.0 | 4,465.0 | 4,265.0 | 4,270.0 | -105.0 | -2.4 | 3,229,800 |
| 8/13 | 4,275.0 | 4,430.0 | 4,160.0 | 4,375.0 | +140.0 | +3.3 | 2,405,200 |
| 8/6 | 4,260.0 | 4,320.0 | 4,210.0 | 4,235.0 | +115.0 | +2.8 | 2,665,500 |
▶︎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
