！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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 4,470.0 | 4,570.0 | 4,435.0 | 4,520.0 | +70.0 | +1.6 | 908,800 |
| 12/25 | 4,480.0 | 4,500.0 | 4,365.0 | 4,450.0 | +15.0 | +0.3 | 1,417,200 |
| 12/18 | 4,350.0 | 4,460.0 | 4,300.0 | 4,435.0 | +140.0 | +3.3 | 2,249,900 |
| 12/11 | 4,380.0 | 4,400.0 | 4,190.0 | 4,295.0 | -40.0 | -0.9 | 1,966,000 |
| 12/4 | 4,330.0 | 4,505.0 | 4,255.0 | 4,335.0 | +30.0 | +0.7 | 2,896,900 |
| 11/27 | 4,135.0 | 4,335.0 | 4,060.0 | 4,305.0 | +275.0 | +6.8 | 2,946,300 |
| 11/20 | 4,040.0 | 4,080.0 | 3,855.0 | 4,030.0 | +25.0 | +0.6 | 3,591,400 |
| 11/13 | 4,080.0 | 4,210.0 | 3,990.0 | 4,005.0 | +5.0 | +0.1 | 2,869,500 |
| 11/6 | 3,715.0 | 4,035.0 | 3,680.0 | 4,000.0 | +110.0 | +2.8 | 2,575,000 |
| 10/30 | 4,020.0 | 4,040.0 | 3,805.0 | 3,890.0 | -115.0 | -2.9 | 2,859,300 |
| 10/23 | 3,875.0 | 4,045.0 | 3,870.0 | 4,005.0 | +120.0 | +3.1 | 2,587,200 |
| 10/16 | 3,985.0 | 3,990.0 | 3,875.0 | 3,885.0 | -95.0 | -2.4 | 2,436,500 |
| 10/9 | 3,800.0 | 4,110.0 | 3,770.0 | 3,980.0 | +210.0 | +5.6 | 3,583,000 |
| 10/2 | 3,755.0 | 3,885.0 | 3,745.0 | 3,770.0 | +40.0 | +1.1 | 2,564,900 |
| 9/25 | 3,720.0 | 3,810.0 | 3,685.0 | 3,730.0 | -30.0 | -0.8 | 1,522,500 |
| 9/18 | 3,650.0 | 3,790.0 | 3,635.0 | 3,760.0 | +120.0 | +3.3 | 2,994,400 |
| 9/11 | 3,315.0 | 3,655.0 | 3,300.0 | 3,640.0 | +305.0 | +9.2 | 3,485,800 |
| 9/4 | 3,375.0 | 3,555.0 | 3,315.0 | 3,335.0 | +55.0 | +1.7 | 2,533,800 |
| 8/28 | 3,245.0 | 3,360.0 | 3,190.0 | 3,280.0 | +30.0 | +0.9 | 2,393,300 |
| 8/21 | 3,355.0 | 3,355.0 | 3,215.0 | 3,250.0 | -130.0 | -3.9 | 1,956,200 |
| 8/14 | 3,180.0 | 3,415.0 | 3,180.0 | 3,380.0 | +285.0 | +9.2 | 2,833,300 |
| 8/7 | 2,910.0 | 3,195.0 | 2,891.0 | 3,095.0 | -75.0 | -2.4 | 5,190,900 |
| 7/31 | 3,480.0 | 3,520.0 | 3,145.0 | 3,170.0 | -365.0 | -10.3 | 3,066,000 |
| 7/22 | 3,580.0 | 3,610.0 | 3,510.0 | 3,535.0 | +5.0 | +0.1 | 1,452,400 |
| 7/17 | 3,375.0 | 3,580.0 | 3,360.0 | 3,530.0 | +210.0 | +6.3 | 3,104,800 |
| 7/10 | 3,280.0 | 3,470.0 | 3,275.0 | 3,320.0 | +40.0 | +1.2 | 2,236,200 |
| 7/3 | 3,215.0 | 3,350.0 | 3,175.0 | 3,280.0 | -5.0 | -0.2 | 2,984,900 |
| 6/26 | 3,365.0 | 3,440.0 | 3,255.0 | 3,285.0 | -115.0 | -3.4 | 2,655,600 |
| 6/19 | 3,295.0 | 3,460.0 | 3,165.0 | 3,400.0 | +105.0 | +3.2 | 3,426,300 |
| 6/12 | 3,495.0 | 3,510.0 | 3,230.0 | 3,295.0 | -190.0 | -5.5 | 3,620,400 |
▶︎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
