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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,468.0 | 2,504.5 | 2,418.5 | 2,434.5 | -11.5 | -0.5 | 3,707,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,776.0 | 2,792.0 | 2,398.0 | 2,446.0 | -329.0 | -11.9 | 10,454,400 |
| 24/03 | 2,699.0 | 2,838.0 | 2,602.0 | 2,775.0 | +41.0 | +1.5 | 7,381,100 |
| 24/02 | 2,558.0 | 2,835.0 | 2,496.5 | 2,734.0 | +169.5 | +6.6 | 10,581,100 |
| 24/01 | 2,320.0 | 2,591.0 | 2,299.0 | 2,564.5 | +225.5 | +9.6 | 7,134,400 |
| 23/12 | 2,333.0 | 2,380.0 | 2,246.0 | 2,339.0 | +15.0 | +0.7 | 8,781,200 |
| 23/11 | 2,180.0 | 2,327.5 | 2,179.0 | 2,324.0 | +177.0 | +8.2 | 7,612,000 |
| 23/10 | 2,256.0 | 2,286.5 | 2,119.5 | 2,147.0 | -88.0 | -3.9 | 7,260,400 |
| 23/09 | 2,230.5 | 2,327.0 | 2,225.5 | 2,235.0 | +5.5 | +0.3 | 7,832,600 |
| 23/08 | 2,039.5 | 2,298.5 | 1,941.5 | 2,229.5 | +188.5 | +9.2 | 12,742,600 |
| 23/07 | 2,014.0 | 2,047.5 | 1,895.5 | 2,041.0 | +37.0 | +1.9 | 6,812,200 |
| 23/06 | 1,885.0 | 2,033.0 | 1,882.5 | 2,004.0 | +111.5 | +5.9 | 9,306,600 |
| 23/05 | 1,905.0 | 2,002.5 | 1,887.5 | 1,892.5 | -20.0 | -1.1 | 7,869,400 |
| 23/04 | 1,940.0 | 2,070.0 | 1,857.5 | 1,912.5 | -15.0 | -0.8 | 7,912,600 |
| 23/03 | 1,882.5 | 1,937.5 | 1,807.5 | 1,927.5 | +42.5 | +2.3 | 6,556,800 |
| 23/02 | 1,870.0 | 1,905.0 | 1,802.5 | 1,885.0 | +32.5 | +1.8 | 6,708,800 |
| 23/01 | 1,845.0 | 1,880.0 | 1,787.5 | 1,852.5 | -15.0 | -0.8 | 6,832,800 |
| 22/12 | 2,080.0 | 2,080.0 | 1,847.5 | 1,867.5 | -197.5 | -9.6 | 8,310,000 |
| 22/11 | 2,032.5 | 2,155.0 | 2,017.5 | 2,065.0 | +45.0 | +2.2 | 6,618,000 |
| 22/10 | 1,937.5 | 2,060.0 | 1,937.5 | 2,020.0 | +55.0 | +2.8 | 6,410,000 |
| 22/09 | 1,950.0 | 2,067.5 | 1,922.5 | 1,965.0 | -20.0 | -1.0 | 6,912,000 |
| 22/08 | 1,900.0 | 2,050.0 | 1,852.5 | 1,985.0 | +85.0 | +4.5 | 8,226,200 |
| 22/07 | 1,760.0 | 1,952.5 | 1,740.0 | 1,900.0 | +152.5 | +8.7 | 9,362,800 |
| 22/06 | 1,797.5 | 1,880.0 | 1,742.5 | 1,747.5 | -27.5 | -1.6 | 10,044,800 |
| 22/05 | 1,735.0 | 1,795.0 | 1,695.0 | 1,775.0 | +32.5 | +1.9 | 8,064,200 |
| 22/04 | 1,902.5 | 1,935.0 | 1,740.0 | 1,742.5 | -170.0 | -8.9 | 8,272,000 |
| 22/03 | 2,012.5 | 2,035.0 | 1,800.0 | 1,912.5 | -70.0 | -3.5 | 11,732,000 |
| 22/02 | 1,820.0 | 2,090.0 | 1,775.0 | 1,982.5 | +182.5 | +10.1 | 12,874,200 |
| 22/01 | 1,935.0 | 1,992.5 | 1,735.0 | 1,800.0 | -100.0 | -5.3 | 8,827,200 |
| 21/12 | 1,852.5 | 1,975.0 | 1,832.5 | 1,900.0 | +35.0 | +1.9 | 9,548,400 |
| 21/11 | 1,980.0 | 2,005.0 | 1,842.5 | 1,865.0 | -95.0 | -4.9 | 10,408,400 |
▶︎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