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
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 |
|---|---|
| 2,838.0 (24/03/22) | 1,909.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,838.0 (24/03/22) | 1,909.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,190.5 | 2,227.5 | 2,181.5 | 2,221.0 | +37.5 | +1.7 | 419,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,201.5 | 2,208.5 | 2,173.0 | 2,183.5 | -32.0 | -1.4 | 575,900 |
| 11/20 | 2,223.0 | 2,236.0 | 2,214.0 | 2,215.5 | -14.0 | -0.6 | 343,500 |
| 11/19 | 2,227.5 | 2,242.0 | 2,221.5 | 2,229.5 | -2.5 | -0.1 | 236,600 |
| 11/18 | 2,210.0 | 2,242.5 | 2,209.0 | 2,232.0 | +6.5 | +0.3 | 356,200 |
| 11/15 | 2,259.5 | 2,260.0 | 2,224.5 | 2,225.5 | -22.0 | -1.0 | 304,200 |
| 11/14 | 2,265.0 | 2,278.0 | 2,246.0 | 2,247.5 | -14.5 | -0.6 | 200,400 |
| 11/13 | 2,266.0 | 2,286.0 | 2,251.5 | 2,262.0 | -17.5 | -0.8 | 266,300 |
| 11/12 | 2,282.0 | 2,303.0 | 2,270.0 | 2,279.5 | -20.0 | -0.9 | 271,600 |
| 11/11 | 2,308.0 | 2,313.5 | 2,288.0 | 2,299.5 | -16.5 | -0.7 | 269,900 |
| 11/8 | 2,345.0 | 2,358.5 | 2,307.0 | 2,316.0 | -28.5 | -1.2 | 219,500 |
| 11/7 | 2,350.0 | 2,366.5 | 2,331.0 | 2,344.5 | +8.5 | +0.4 | 380,200 |
| 11/6 | 2,329.0 | 2,355.0 | 2,321.5 | 2,336.0 | +57.0 | +2.5 | 449,800 |
| 11/5 | 2,297.0 | 2,346.0 | 2,266.0 | 2,279.0 | -32.0 | -1.4 | 566,900 |
| 11/1 | 2,170.0 | 2,320.0 | 2,161.5 | 2,311.0 | +115.0 | +5.2 | 1,160,600 |
| 10/31 | 2,200.0 | 2,205.5 | 2,174.5 | 2,196.0 | 0 | 0.0 | 417,900 |
| 10/30 | 2,200.0 | 2,218.0 | 2,195.5 | 2,196.0 | +2.0 | +0.1 | 436,400 |
| 10/29 | 2,200.0 | 2,201.0 | 2,186.5 | 2,194.0 | +9.0 | +0.4 | 223,400 |
| 10/28 | 2,173.0 | 2,195.0 | 2,165.0 | 2,185.0 | +12.0 | +0.6 | 310,800 |
| 10/25 | 2,199.0 | 2,199.5 | 2,166.0 | 2,173.0 | -18.5 | -0.8 | 320,100 |
| 10/24 | 2,181.0 | 2,196.0 | 2,168.0 | 2,191.5 | -2.0 | -0.1 | 327,200 |
| 10/23 | 2,185.0 | 2,213.5 | 2,183.0 | 2,193.5 | +8.0 | +0.4 | 272,900 |
| 10/22 | 2,218.0 | 2,221.5 | 2,181.5 | 2,185.5 | -44.5 | -2.0 | 351,900 |
| 10/21 | 2,234.0 | 2,237.0 | 2,222.0 | 2,230.0 | +2.5 | +0.1 | 157,000 |
| 10/18 | 2,233.0 | 2,237.0 | 2,220.0 | 2,227.5 | +3.0 | +0.1 | 204,700 |
| 10/17 | 2,236.0 | 2,240.0 | 2,223.0 | 2,224.5 | -8.5 | -0.4 | 158,500 |
| 10/16 | 2,248.5 | 2,267.0 | 2,233.0 | 2,233.0 | -28.0 | -1.2 | 188,700 |
| 10/15 | 2,270.0 | 2,275.0 | 2,257.0 | 2,261.0 | +9.0 | +0.4 | 223,500 |
| 10/11 | 2,250.0 | 2,264.0 | 2,246.5 | 2,252.0 | -11.0 | -0.5 | 198,700 |
| 10/10 | 2,255.0 | 2,280.0 | 2,253.0 | 2,263.0 | +7.5 | +0.3 | 185,800 |
| 10/9 | 2,255.0 | 2,266.0 | 2,242.0 | 2,255.5 | +0.5 | +0.0 | 191,200 |
▶︎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
