6592東証P貸借
業種 電気機器
マブチモーター 株価時系列データ
PTS
2,417.5
円
(10:26)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,838.0 (24/03/22) | 1,882.5 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,838.0 (24/03/22) | 2,299.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/13 | 2,420.0 | 2,426.5 | 2,391.5 | 2,421.0 | -13.5 | -0.6 | 184,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,444.5 | 2,467.5 | 2,418.5 | 2,434.5 | -19.0 | -0.8 | 484,100 |
| 5/9 | 2,452.0 | 2,478.5 | 2,433.0 | 2,453.5 | +8.0 | +0.3 | 343,700 |
| 5/8 | 2,495.5 | 2,504.5 | 2,442.0 | 2,445.5 | -42.5 | -1.7 | 558,500 |
| 5/7 | 2,480.0 | 2,497.0 | 2,461.0 | 2,488.0 | +18.5 | +0.8 | 544,000 |
| 5/2 | 2,443.0 | 2,484.5 | 2,439.0 | 2,469.5 | +27.5 | +1.1 | 609,700 |
| 5/1 | 2,468.0 | 2,488.0 | 2,442.0 | 2,442.0 | -4.0 | -0.2 | 683,300 |
| 4/30 | 2,435.0 | 2,466.0 | 2,400.5 | 2,446.0 | +9.5 | +0.4 | 1,485,700 |
| 4/26 | 2,644.0 | 2,711.5 | 2,398.0 | 2,436.5 | -187.0 | -7.1 | 2,308,000 |
| 4/25 | 2,650.0 | 2,677.5 | 2,623.5 | 2,623.5 | -70.0 | -2.6 | 421,200 |
| 4/24 | 2,678.0 | 2,698.5 | 2,662.5 | 2,693.5 | +34.5 | +1.3 | 360,700 |
| 4/23 | 2,653.5 | 2,659.5 | 2,625.5 | 2,659.0 | +3.5 | +0.1 | 249,000 |
| 4/22 | 2,649.5 | 2,666.5 | 2,626.0 | 2,655.5 | +37.0 | +1.4 | 332,700 |
| 4/19 | 2,621.0 | 2,655.0 | 2,592.0 | 2,618.5 | -40.0 | -1.5 | 371,600 |
| 4/18 | 2,608.0 | 2,667.0 | 2,606.0 | 2,658.5 | +62.0 | +2.4 | 317,300 |
| 4/17 | 2,639.5 | 2,642.5 | 2,589.0 | 2,596.5 | -50.5 | -1.9 | 433,300 |
| 4/16 | 2,630.0 | 2,668.0 | 2,611.5 | 2,647.0 | -6.0 | -0.2 | 339,600 |
| 4/15 | 2,646.5 | 2,670.0 | 2,638.0 | 2,653.0 | -29.0 | -1.1 | 248,800 |
| 4/12 | 2,699.0 | 2,705.5 | 2,675.0 | 2,682.0 | +30.5 | +1.2 | 270,400 |
| 4/11 | 2,660.0 | 2,664.5 | 2,636.0 | 2,651.5 | -13.0 | -0.5 | 252,400 |
| 4/10 | 2,662.0 | 2,690.0 | 2,662.0 | 2,664.5 | +2.5 | +0.1 | 197,200 |
| 4/9 | 2,665.5 | 2,685.0 | 2,645.5 | 2,662.0 | +0.5 | +0.0 | 207,300 |
| 4/8 | 2,684.5 | 2,694.5 | 2,642.0 | 2,661.5 | +0.5 | +0.0 | 259,200 |
| 4/5 | 2,649.5 | 2,689.5 | 2,646.5 | 2,661.0 | +5.0 | +0.2 | 356,400 |
| 4/4 | 2,641.0 | 2,694.0 | 2,641.0 | 2,656.0 | +21.0 | +0.8 | 603,500 |
| 4/3 | 2,622.0 | 2,673.5 | 2,588.5 | 2,635.0 | -14.5 | -0.6 | 498,700 |
| 4/2 | 2,712.0 | 2,712.0 | 2,639.0 | 2,649.5 | -66.0 | -2.4 | 568,100 |
| 4/1 | 2,776.0 | 2,792.0 | 2,707.5 | 2,715.5 | -59.5 | -2.1 | 373,300 |
| 3/29 | 2,753.0 | 2,788.0 | 2,742.5 | 2,775.0 | +24.5 | +0.9 | 216,100 |
| 3/28 | 2,787.0 | 2,804.0 | 2,741.0 | 2,750.5 | -36.5 | -1.3 | 173,700 |
| 3/27 | 2,783.5 | 2,803.0 | 2,768.0 | 2,787.0 | +20.0 | +0.7 | 302,600 |
▶︎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