KabuInsight

ナブテスコ

6268
プライム/機械/Nabtesco Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,310.04,385.04,300.04,314.0-136.0-3.06%761,500
2026-03-124,449.04,523.04,415.04,450.0-69.0-1.53%903,000
2026-03-114,484.04,587.04,453.04,519.0+145.0+3.32%955,200
2026-03-104,378.04,488.04,292.04,374.0+136.0+3.21%935,500
2026-03-094,250.04,301.04,097.04,238.0-362.0-7.87%1,090,700
2026-03-064,534.04,624.04,502.04,600.0-4.0-0.09%517,500
2026-03-054,788.04,822.04,525.04,604.0+3.0+0.07%894,000
2026-03-044,751.04,870.04,513.04,601.0-370.0-7.44%1,289,600
2026-03-035,134.05,217.04,932.04,971.0-86.0-1.70%1,255,300
2026-03-024,955.05,073.04,874.05,057.0-26.0-0.51%921,700
2026-02-274,949.05,095.04,906.05,083.0+231.0+4.76%1,205,200
2026-02-265,038.05,075.04,827.04,852.0-14.0-0.29%810,600
2026-02-254,890.04,901.04,833.04,866.0-2.0-0.04%1,050,600
2026-02-244,960.05,009.04,833.04,868.0+150.0+3.18%1,280,400
2026-02-204,600.04,718.04,577.04,718.0+48.0+1.03%943,400
2026-02-194,529.04,718.04,513.04,670.0+238.0+5.37%1,066,100
2026-02-184,548.04,569.04,432.04,432.0-62.0-1.38%1,087,300
2026-02-174,446.04,502.04,409.04,494.0+73.0+1.65%574,000
2026-02-164,530.04,590.04,421.04,421.0-39.0-0.87%1,000,100
2026-02-134,649.04,715.04,430.04,460.0-259.0-5.49%1,993,600
2026-02-124,757.04,782.04,700.04,719.0-31.0-0.65%1,510,400
2026-02-104,555.04,750.04,534.04,750.0+183.0+4.01%1,310,900
2026-02-094,656.04,658.04,527.04,567.0+56.0+1.24%960,300
2026-02-064,440.04,540.04,389.04,511.0+16.0+0.36%632,200
2026-02-054,550.04,579.04,455.04,495.0+37.0+0.83%864,300
2026-02-044,395.04,493.04,362.04,458.0+75.0+1.71%739,500
2026-02-034,216.04,397.04,201.04,383.0+237.0+5.72%1,001,700
2026-02-024,244.04,274.04,134.04,146.0-35.0-0.84%797,700
2026-01-304,288.04,349.04,127.04,181.0+173.0+4.32%1,796,800
2026-01-293,997.04,050.03,958.04,008.0+40.0+1.01%903,500
2026-01-284,031.04,038.03,957.03,968.0-95.0-2.34%623,200
2026-01-274,004.04,138.03,980.04,063.0+60.0+1.50%603,400
2026-01-264,041.04,079.03,971.04,003.0-148.0-3.57%715,000
2026-01-234,238.04,240.04,101.04,151.0-29.0-0.69%834,800
2026-01-224,245.04,271.04,180.04,180.0+13.0+0.31%816,200
2026-01-214,094.04,199.04,051.04,167.0+3.0+0.07%674,000
2026-01-204,132.04,224.04,121.04,164.0-30.0-0.72%695,400
2026-01-194,158.04,200.04,067.04,194.0-24.0-0.57%713,400
2026-01-164,146.04,225.04,104.04,218.0+70.0+1.69%726,600
2026-01-154,101.04,165.04,066.04,148.0+3.0+0.07%728,600
2026-01-144,030.04,181.04,028.04,145.0+119.0+2.96%1,101,700
2026-01-134,021.04,040.03,960.04,026.0+127.0+3.26%1,036,900
2026-01-093,908.03,998.03,868.03,899.0+21.0+0.54%764,400
2026-01-083,931.03,959.03,853.03,878.0-103.0-2.59%807,100
2026-01-073,970.04,030.03,934.03,981.0+24.0+0.61%1,100,300
2026-01-063,926.03,974.03,857.03,957.0+127.0+3.32%976,500
2026-01-053,809.03,910.03,801.03,830.0+82.0+2.19%973,100
2025-12-303,776.03,776.03,711.03,748.0+5.0+0.13%363,800
2025-12-293,731.03,779.03,684.03,743.0+14.0+0.38%614,700
2025-12-263,737.03,751.03,711.03,729.0-8.0-0.21%434,800
2025-12-253,729.03,741.03,707.03,737.0+31.0+0.84%404,000
2025-12-243,733.03,768.03,678.03,706.0-42.0-1.12%556,600
2025-12-233,760.03,779.03,726.03,748.0-33.0-0.87%570,600
2025-12-223,839.03,840.03,760.03,781.0+49.0+1.31%771,400
2025-12-193,650.03,768.03,621.03,732.0+113.0+3.12%1,620,700
2025-12-183,697.03,726.03,611.03,619.0-145.0-3.85%1,223,800
2025-12-173,753.03,840.03,685.03,764.0-10.0-0.26%978,900
2025-12-163,897.03,912.03,774.03,774.0-132.0-3.38%887,700
2025-12-153,961.03,970.03,896.03,906.0-95.0-2.37%925,600
2025-12-123,939.04,030.03,904.04,001.0+105.0+2.70%1,016,700
2025-12-114,039.04,107.03,851.03,896.0-78.0-1.96%1,365,900
2025-12-103,936.04,087.03,910.03,974.0+25.0+0.63%2,002,700
2025-12-093,831.03,954.03,810.03,949.0+96.0+2.49%1,476,100
2025-12-083,837.03,981.03,796.03,853.0+86.0+2.28%1,789,800
2025-12-053,800.03,869.03,717.03,767.0-51.0-1.34%1,989,600
2025-12-043,466.03,824.03,463.03,818.0+387.0+11.28%2,290,900
2025-12-033,512.03,559.03,431.03,431.0-65.0-1.86%796,200
2025-12-023,426.03,551.03,425.03,496.0+79.0+2.31%1,240,300
2025-12-013,445.03,522.03,408.03,417.0+16.0+0.47%907,100
2025-11-283,330.03,411.03,315.03,401.0+80.0+2.41%632,700
2025-11-273,321.03,326.03,281.03,321.0+6.0+0.18%485,700
2025-11-263,300.03,332.03,278.03,315.0+49.0+1.50%502,900
2025-11-253,334.03,339.03,244.03,266.0-16.0-0.49%497,200
2025-11-213,218.03,311.03,217.03,282.0+10.0+0.31%611,700
2025-11-203,337.03,337.03,240.03,272.0+46.0+1.43%599,000
2025-11-193,307.03,326.03,196.03,226.0-96.0-2.89%1,141,000
2025-11-183,420.03,431.03,318.03,322.0-146.0-4.21%1,088,000
2025-11-173,525.03,535.03,440.03,468.0-60.0-1.70%820,400
2025-11-143,486.03,532.03,477.03,528.0-9.0-0.25%823,700
2025-11-133,548.03,548.03,490.03,537.0-37.0-1.04%809,500
2025-11-123,484.03,594.03,472.03,574.0+125.0+3.62%943,800
2025-11-113,435.03,471.03,417.03,449.0+31.0+0.91%687,900
2025-11-103,500.03,517.03,418.03,418.0-19.0-0.55%952,500
2025-11-073,424.03,468.03,368.03,437.0-21.0-0.61%1,107,000
2025-11-063,610.03,629.03,458.03,458.0-121.0-3.38%1,658,100
2025-11-053,520.03,595.03,451.03,579.0-108.0-2.93%1,638,800
2025-11-044,000.04,035.03,676.03,687.0-185.0-4.78%3,077,100
2025-10-313,937.03,938.03,842.03,872.0-5.0-0.13%1,335,700
2025-10-303,860.03,893.03,835.03,877.0+38.0+0.99%835,300
2025-10-293,880.03,889.03,777.03,839.0-14.0-0.36%775,100
2025-10-283,896.03,921.03,844.03,853.0-72.0-1.83%542,600
2025-10-273,900.03,925.03,854.03,925.0+53.0+1.37%913,900
2025-10-243,799.03,887.03,792.03,872.0+80.0+2.11%903,400
2025-10-233,778.03,830.03,767.03,792.0-53.0-1.38%870,000
2025-10-223,736.03,870.03,713.03,845.0+124.0+3.33%1,306,100
2025-10-213,740.03,797.03,689.03,721.0-12.0-0.32%828,000
2025-10-203,717.03,764.03,700.03,733.0+76.0+2.08%850,200
2025-10-173,629.03,673.03,595.03,657.0+14.0+0.38%952,400
2025-10-163,700.03,718.03,633.03,643.0-36.0-0.98%707,100
2025-10-153,597.03,705.03,595.03,679.0+131.0+3.69%998,700
2025-10-143,688.03,714.03,540.03,548.0-212.0-5.64%2,175,400
2025-10-103,816.03,881.03,760.03,760.0-112.0-2.89%2,370,500
2025-10-093,702.03,872.03,694.03,872.0+192.0+5.22%1,560,400
2025-10-083,618.03,695.03,591.03,680.0+80.0+2.22%1,453,800
2025-10-073,530.03,654.03,510.03,600.0+105.0+3.00%1,565,900
2025-10-063,492.03,495.03,414.03,495.0+143.0+4.27%957,100
2025-10-033,338.03,373.03,327.03,352.0+13.0+0.39%584,100
2025-10-023,339.03,368.03,314.03,339.0-10.0-0.30%542,300
2025-10-013,356.03,375.03,295.03,349.00.00.00%701,200
2025-09-303,350.03,390.03,349.03,349.0-14.0-0.42%493,200
2025-09-293,430.03,434.03,363.03,363.0-15.0-0.44%459,700
2025-09-263,393.03,395.03,355.03,378.0-18.0-0.53%540,100
2025-09-253,395.03,414.03,355.03,396.0+27.0+0.80%664,100
2025-09-243,430.03,433.03,314.03,369.0-28.0-0.82%775,300
2025-09-223,338.03,405.03,325.03,397.0+58.0+1.74%808,800
2025-09-193,351.03,378.03,307.03,339.0-12.0-0.36%2,401,200
2025-09-183,275.03,400.03,239.03,351.0+94.0+2.89%1,480,000
2025-09-173,340.03,343.03,228.03,257.0+56.0+1.75%991,800
2025-09-163,217.03,248.03,193.03,201.0-24.0-0.74%585,900
2025-09-123,297.03,297.03,214.03,225.0——881,000

直近120営業日分を表示