！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) |
|---|---|---|---|---|---|---|---|
| 6/5 | 3,345.0 | 3,545.0 | 3,300.0 | 3,485.0 | +140.0 | +4.2 | 2,949,800 |
| 5/29 | 3,325.0 | 3,485.0 | 3,290.0 | 3,345.0 | +45.0 | +1.4 | 4,501,500 |
| 5/22 | 3,305.0 | 3,395.0 | 3,245.0 | 3,300.0 | +25.0 | +0.8 | 3,326,900 |
| 5/15 | 3,350.0 | 3,380.0 | 3,200.0 | 3,275.0 | -5.0 | -0.2 | 2,928,100 |
| 5/8 | 3,085.0 | 3,325.0 | 3,070.0 | 3,280.0 | +105.0 | +3.3 | 1,808,000 |
| 5/1 | 2,857.0 | 3,285.0 | 2,849.0 | 3,175.0 | +418.0 | +15.2 | 5,313,300 |
| 4/24 | 2,836.0 | 2,885.0 | 2,684.0 | 2,757.0 | -97.0 | -3.4 | 4,287,000 |
| 4/17 | 2,751.0 | 2,906.0 | 2,722.0 | 2,854.0 | +73.0 | +2.6 | 3,838,600 |
| 4/10 | 2,420.0 | 2,791.0 | 2,407.0 | 2,781.0 | +352.0 | +14.5 | 3,929,400 |
| 4/3 | 2,398.0 | 2,579.0 | 2,355.0 | 2,429.0 | -59.0 | -2.4 | 4,407,100 |
| 3/27 | 2,234.0 | 2,575.0 | 2,220.0 | 2,488.0 | +260.0 | +11.7 | 6,795,700 |
| 3/19 | 2,132.0 | 2,328.0 | 2,007.0 | 2,228.0 | +98.0 | +4.6 | 7,561,200 |
| 3/13 | 2,599.0 | 2,645.0 | 2,025.0 | 2,130.0 | -567.0 | -21.0 | 6,517,400 |
| 3/6 | 2,862.0 | 2,948.0 | 2,673.0 | 2,697.0 | -215.0 | -7.4 | 7,444,400 |
| 2/28 | 2,999.0 | 3,120.0 | 2,856.0 | 2,912.0 | -313.0 | -9.7 | 5,683,200 |
| 2/21 | 3,370.0 | 3,445.0 | 3,195.0 | 3,225.0 | -180.0 | -5.3 | 4,260,100 |
| 2/14 | 3,380.0 | 3,570.0 | 3,330.0 | 3,405.0 | +210.0 | +6.6 | 5,103,800 |
| 2/7 | 3,085.0 | 3,210.0 | 3,065.0 | 3,195.0 | -35.0 | -1.1 | 4,533,100 |
| 1/31 | 3,365.0 | 3,375.0 | 3,205.0 | 3,230.0 | -235.0 | -6.8 | 2,879,900 |
| 1/24 | 3,395.0 | 3,505.0 | 3,395.0 | 3,465.0 | +90.0 | +2.7 | 2,503,300 |
| 1/17 | 3,450.0 | 3,500.0 | 3,320.0 | 3,375.0 | -50.0 | -1.5 | 1,933,700 |
| 1/10 | 3,150.0 | 3,440.0 | 3,145.0 | 3,425.0 | +160.0 | +4.9 | 3,558,100 |
| 12/30 | 3,300.0 | 3,305.0 | 3,245.0 | 3,265.0 | -85.0 | -2.5 | 345,000 |
| 12/27 | 3,380.0 | 3,410.0 | 3,330.0 | 3,350.0 | -5.0 | -0.2 | 1,247,700 |
| 12/20 | 3,585.0 | 3,610.0 | 3,320.0 | 3,355.0 | -215.0 | -6.0 | 4,080,700 |
| 12/13 | 3,365.0 | 3,615.0 | 3,330.0 | 3,570.0 | +245.0 | +7.4 | 2,578,000 |
| 12/6 | 3,415.0 | 3,420.0 | 3,255.0 | 3,325.0 | -35.0 | -1.0 | 2,447,400 |
| 11/29 | 3,335.0 | 3,435.0 | 3,320.0 | 3,360.0 | +65.0 | +2.0 | 2,773,900 |
| 11/22 | 3,415.0 | 3,425.0 | 3,200.0 | 3,295.0 | -95.0 | -2.8 | 2,532,600 |
| 11/15 | 3,400.0 | 3,435.0 | 3,320.0 | 3,390.0 | +20.0 | +0.6 | 2,190,100 |
▶︎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
