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
2,432
円
(23:51)
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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,444.5 | 2,467.5 | 2,418.5 | 2,434.5 | -19.0 | -0.8 | 484,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/25 | 2,812.0 | 2,819.5 | 2,745.0 | 2,769.0 | -52.0 | -1.8 | 286,500 |
| 3/22 | 2,818.0 | 2,838.0 | 2,797.0 | 2,821.0 | +4.0 | +0.1 | 262,700 |
| 3/21 | 2,791.0 | 2,833.5 | 2,775.0 | 2,817.0 | +34.5 | +1.2 | 428,700 |
| 3/19 | 2,746.0 | 2,794.5 | 2,732.0 | 2,782.5 | +25.5 | +0.9 | 297,400 |
| 3/18 | 2,775.0 | 2,787.5 | 2,722.0 | 2,757.0 | -11.0 | -0.4 | 413,700 |
| 3/15 | 2,730.0 | 2,783.0 | 2,724.5 | 2,768.0 | +34.5 | +1.3 | 581,500 |
| 3/14 | 2,699.5 | 2,734.5 | 2,665.0 | 2,733.5 | +64.5 | +2.4 | 369,700 |
| 3/13 | 2,715.0 | 2,729.5 | 2,656.0 | 2,669.0 | -43.5 | -1.6 | 289,500 |
| 3/12 | 2,697.5 | 2,713.5 | 2,655.5 | 2,712.5 | +5.0 | +0.2 | 403,400 |
| 3/11 | 2,655.5 | 2,715.0 | 2,649.5 | 2,707.5 | +21.5 | +0.8 | 409,000 |
| 3/8 | 2,676.0 | 2,689.0 | 2,651.0 | 2,686.0 | -20.0 | -0.7 | 318,800 |
| 3/7 | 2,713.0 | 2,732.0 | 2,650.0 | 2,706.0 | +8.0 | +0.3 | 438,300 |
| 3/6 | 2,656.0 | 2,711.0 | 2,642.5 | 2,698.0 | +41.5 | +1.6 | 483,200 |
| 3/5 | 2,636.5 | 2,657.0 | 2,602.0 | 2,656.5 | +11.0 | +0.4 | 533,700 |
| 3/4 | 2,690.0 | 2,699.5 | 2,636.5 | 2,645.5 | -53.5 | -2.0 | 382,700 |
| 3/1 | 2,699.0 | 2,725.5 | 2,690.0 | 2,699.0 | -35.0 | -1.3 | 466,600 |
| 2/29 | 2,706.0 | 2,739.5 | 2,682.0 | 2,734.0 | +19.0 | +0.7 | 832,500 |
| 2/28 | 2,711.5 | 2,732.0 | 2,699.5 | 2,715.0 | +3.5 | +0.1 | 482,100 |
| 2/27 | 2,716.5 | 2,730.0 | 2,693.0 | 2,711.5 | -27.0 | -1.0 | 496,500 |
| 2/26 | 2,764.5 | 2,778.0 | 2,727.5 | 2,738.5 | -28.5 | -1.0 | 540,300 |
| 2/22 | 2,745.5 | 2,775.0 | 2,741.0 | 2,767.0 | +51.5 | +1.9 | 380,400 |
| 2/21 | 2,735.0 | 2,753.5 | 2,690.0 | 2,715.5 | -20.0 | -0.7 | 378,600 |
| 2/20 | 2,828.5 | 2,829.5 | 2,725.0 | 2,735.5 | -96.0 | -3.4 | 698,000 |
| 2/19 | 2,779.5 | 2,835.0 | 2,750.5 | 2,831.5 | +55.0 | +2.0 | 623,400 |
| 2/16 | 2,700.0 | 2,806.5 | 2,693.5 | 2,776.5 | +106.5 | +4.0 | 814,200 |
| 2/15 | 2,648.0 | 2,677.0 | 2,616.5 | 2,670.0 | -25.0 | -0.9 | 756,400 |
| 2/14 | 2,594.5 | 2,760.0 | 2,512.0 | 2,695.0 | +85.5 | +3.3 | 2,060,800 |
| 2/13 | 2,600.5 | 2,616.0 | 2,585.5 | 2,609.5 | +45.0 | +1.8 | 431,100 |
| 2/9 | 2,540.0 | 2,579.0 | 2,535.0 | 2,564.5 | +27.5 | +1.1 | 419,400 |
| 2/8 | 2,528.5 | 2,545.5 | 2,496.5 | 2,537.0 | 0 | 0.0 | 273,500 |
▶︎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