！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
2,729.7
円
取引時間外
(15:24)
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 | 1,516,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/30 | 4,345.0 | 4,345.0 | 4,115.0 | 4,120.0 | -85.0 | -2.0 | 3,011,400 |
| 7/21 | 4,240.0 | 4,260.0 | 4,130.0 | 4,205.0 | -105.0 | -2.4 | 1,390,500 |
| 7/16 | 4,135.0 | 4,420.0 | 4,115.0 | 4,310.0 | +295.0 | +7.4 | 4,843,300 |
| 7/9 | 4,240.0 | 4,240.0 | 3,935.0 | 4,015.0 | -230.0 | -5.4 | 4,117,300 |
| 7/2 | 4,285.0 | 4,300.0 | 4,145.0 | 4,245.0 | +25.0 | +0.6 | 4,028,100 |
| 6/25 | 4,305.0 | 4,360.0 | 4,045.0 | 4,220.0 | -265.0 | -5.9 | 5,242,600 |
| 6/18 | 4,705.0 | 4,770.0 | 4,460.0 | 4,485.0 | -225.0 | -4.8 | 4,986,000 |
| 6/11 | 5,180.0 | 5,210.0 | 4,680.0 | 4,710.0 | -370.0 | -7.3 | 2,426,800 |
| 6/4 | 5,100.0 | 5,150.0 | 4,935.0 | 5,080.0 | -50.0 | -1.0 | 1,845,100 |
| 5/28 | 4,925.0 | 5,160.0 | 4,825.0 | 5,130.0 | +160.0 | +3.2 | 3,433,300 |
| 5/21 | 4,840.0 | 4,990.0 | 4,710.0 | 4,970.0 | +145.0 | +3.0 | 2,418,500 |
| 5/14 | 5,030.0 | 5,120.0 | 4,620.0 | 4,825.0 | -205.0 | -4.1 | 2,810,100 |
| 5/7 | 5,060.0 | 5,080.0 | 4,870.0 | 5,030.0 | +115.0 | +2.3 | 1,791,100 |
| 4/30 | 5,020.0 | 5,080.0 | 4,890.0 | 4,915.0 | -95.0 | -1.9 | 1,949,400 |
| 4/23 | 5,310.0 | 5,320.0 | 4,860.0 | 5,010.0 | -230.0 | -4.4 | 2,565,500 |
| 4/16 | 5,480.0 | 5,510.0 | 5,130.0 | 5,240.0 | -230.0 | -4.2 | 2,490,400 |
| 4/9 | 5,390.0 | 5,610.0 | 5,220.0 | 5,470.0 | +80.0 | +1.5 | 2,175,400 |
| 4/2 | 5,120.0 | 5,480.0 | 4,945.0 | 5,390.0 | +350.0 | +6.9 | 2,276,100 |
| 3/26 | 5,040.0 | 5,180.0 | 4,820.0 | 5,040.0 | -40.0 | -0.8 | 2,369,500 |
| 3/19 | 4,970.0 | 5,120.0 | 4,855.0 | 5,080.0 | +130.0 | +2.6 | 2,496,800 |
| 3/12 | 4,620.0 | 4,955.0 | 4,455.0 | 4,950.0 | +385.0 | +8.4 | 3,418,300 |
| 3/5 | 4,590.0 | 4,765.0 | 4,425.0 | 4,565.0 | +45.0 | +1.0 | 3,479,300 |
| 2/26 | 4,900.0 | 4,930.0 | 4,515.0 | 4,520.0 | -310.0 | -6.4 | 3,453,400 |
| 2/19 | 5,030.0 | 5,230.0 | 4,750.0 | 4,830.0 | -155.0 | -3.1 | 3,090,800 |
| 2/12 | 4,815.0 | 5,290.0 | 4,795.0 | 4,985.0 | +195.0 | +4.1 | 2,967,600 |
| 2/5 | 4,755.0 | 5,030.0 | 4,685.0 | 4,790.0 | +105.0 | +2.2 | 4,003,000 |
| 1/29 | 5,060.0 | 5,120.0 | 4,685.0 | 4,685.0 | -305.0 | -6.1 | 2,712,400 |
| 1/22 | 4,845.0 | 5,070.0 | 4,800.0 | 4,990.0 | +135.0 | +2.8 | 2,192,500 |
| 1/15 | 4,950.0 | 5,030.0 | 4,855.0 | 4,855.0 | -25.0 | -0.5 | 2,302,500 |
| 1/8 | 4,535.0 | 4,880.0 | 4,415.0 | 4,880.0 | +360.0 | +8.0 | 2,096,800 |
▶︎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
