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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 2,269.0 | 2,275.0 | 2,251.5 | 2,255.0 | -33.5 | -1.5 | 202,200 |
| 10/7 | 2,300.0 | 2,300.0 | 2,277.0 | 2,288.5 | +22.0 | +1.0 | 261,400 |
| 10/4 | 2,269.0 | 2,274.0 | 2,259.0 | 2,266.5 | +13.5 | +0.6 | 318,300 |
| 10/3 | 2,266.0 | 2,269.5 | 2,244.0 | 2,253.0 | +26.0 | +1.2 | 221,600 |
| 10/2 | 2,235.0 | 2,251.0 | 2,222.0 | 2,227.0 | -20.0 | -0.9 | 261,000 |
| 10/1 | 2,230.0 | 2,252.0 | 2,229.0 | 2,247.0 | +23.0 | +1.0 | 238,900 |
| 9/30 | 2,213.0 | 2,240.5 | 2,209.5 | 2,224.0 | -52.0 | -2.3 | 291,900 |
| 9/27 | 2,261.0 | 2,285.0 | 2,257.5 | 2,276.0 | +11.5 | +0.5 | 314,500 |
| 9/26 | 2,240.0 | 2,264.5 | 2,226.0 | 2,264.5 | +39.0 | +1.8 | 320,700 |
| 9/25 | 2,172.5 | 2,234.5 | 2,172.5 | 2,225.5 | +39.0 | +1.8 | 349,900 |
| 9/24 | 2,185.0 | 2,192.5 | 2,172.5 | 2,186.5 | +13.5 | +0.6 | 377,600 |
| 9/20 | 2,189.5 | 2,195.0 | 2,167.0 | 2,173.0 | -6.0 | -0.3 | 392,900 |
| 9/19 | 2,176.0 | 2,194.5 | 2,170.5 | 2,179.0 | +22.0 | +1.0 | 318,300 |
| 9/18 | 2,145.0 | 2,162.0 | 2,128.0 | 2,157.0 | +21.5 | +1.0 | 394,300 |
| 9/17 | 2,134.5 | 2,141.0 | 2,104.5 | 2,135.5 | -1.0 | -0.1 | 267,600 |
| 9/13 | 2,148.0 | 2,148.0 | 2,125.0 | 2,136.5 | -33.5 | -1.5 | 328,900 |
| 9/12 | 2,162.5 | 2,172.0 | 2,140.0 | 2,170.0 | +42.5 | +2.0 | 357,800 |
| 9/11 | 2,157.0 | 2,157.0 | 2,121.5 | 2,127.5 | -38.0 | -1.8 | 473,000 |
| 9/10 | 2,147.0 | 2,172.0 | 2,145.0 | 2,165.5 | +21.5 | +1.0 | 407,200 |
| 9/9 | 2,110.0 | 2,149.0 | 2,100.0 | 2,144.0 | -3.0 | -0.1 | 297,800 |
| 9/6 | 2,155.0 | 2,171.0 | 2,134.0 | 2,147.0 | -6.5 | -0.3 | 401,300 |
| 9/5 | 2,120.0 | 2,184.5 | 2,115.0 | 2,153.5 | +16.5 | +0.8 | 455,400 |
| 9/4 | 2,166.0 | 2,181.5 | 2,133.5 | 2,137.0 | -56.0 | -2.6 | 320,700 |
| 9/3 | 2,188.0 | 2,200.0 | 2,185.0 | 2,193.0 | +3.0 | +0.1 | 188,300 |
| 9/2 | 2,200.5 | 2,202.5 | 2,172.0 | 2,190.0 | +1.5 | +0.1 | 229,200 |
| 8/30 | 2,164.0 | 2,195.0 | 2,164.0 | 2,188.5 | +16.5 | +0.8 | 397,000 |
| 8/29 | 2,170.0 | 2,193.5 | 2,166.0 | 2,172.0 | -2.0 | -0.1 | 249,500 |
| 8/28 | 2,209.0 | 2,209.5 | 2,157.0 | 2,174.0 | -47.5 | -2.1 | 432,200 |
| 8/27 | 2,215.0 | 2,235.0 | 2,202.5 | 2,221.5 | +13.5 | +0.6 | 265,900 |
| 8/26 | 2,206.5 | 2,213.0 | 2,177.0 | 2,208.0 | +5.0 | +0.2 | 257,200 |
▶︎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
