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 | 2,348.5 | 2,377.0 | -69.0 | -2.8 | 7,365,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,915.0 | 1,992.5 | 1,802.5 | 1,960.0 | +20.0 | +1.0 | 9,061,400 |
| 21/09 | 1,942.5 | 2,057.5 | 1,880.0 | 1,940.0 | +15.0 | +0.8 | 9,826,600 |
| 21/08 | 2,082.5 | 2,225.0 | 1,877.5 | 1,925.0 | -125.0 | -6.1 | 11,453,200 |
| 21/07 | 2,115.0 | 2,165.0 | 2,020.0 | 2,050.0 | -50.0 | -2.4 | 10,281,200 |
| 21/06 | 2,155.0 | 2,277.5 | 2,047.5 | 2,100.0 | -57.5 | -2.7 | 11,927,000 |
| 21/05 | 2,257.5 | 2,285.0 | 2,100.0 | 2,157.5 | -30.0 | -1.4 | 8,156,000 |
| 21/04 | 2,387.5 | 2,452.5 | 2,185.0 | 2,187.5 | -245.0 | -10.1 | 9,908,600 |
| 21/03 | 2,390.0 | 2,670.0 | 2,390.0 | 2,432.5 | +77.5 | +3.3 | 10,411,000 |
| 21/02 | 2,167.5 | 2,725.0 | 2,167.5 | 2,355.0 | +200.0 | +9.3 | 11,971,600 |
| 21/01 | 2,245.0 | 2,245.0 | 2,027.5 | 2,155.0 | -92.5 | -4.1 | 11,848,400 |
| 20/12 | 2,315.0 | 2,385.0 | 2,175.0 | 2,247.5 | -82.5 | -3.5 | 10,045,200 |
| 20/11 | 2,187.5 | 2,397.5 | 2,155.0 | 2,330.0 | +185.0 | +8.6 | 12,025,400 |
| 20/10 | 2,047.5 | 2,267.5 | 2,002.5 | 2,145.0 | +107.5 | +5.3 | 10,965,200 |
| 20/09 | 1,860.0 | 2,100.0 | 1,820.0 | 2,037.5 | +170.0 | +9.1 | 11,581,400 |
| 20/08 | 1,610.0 | 1,982.5 | 1,605.0 | 1,867.5 | +295.0 | +18.8 | 13,852,400 |
| 20/07 | 1,727.5 | 1,767.5 | 1,572.5 | 1,572.5 | -142.5 | -8.3 | 8,313,000 |
| 20/06 | 1,760.0 | 1,925.0 | 1,672.5 | 1,715.0 | -65.0 | -3.7 | 13,972,600 |
| 20/05 | 1,677.5 | 1,835.0 | 1,565.0 | 1,780.0 | +105.0 | +6.3 | 11,610,600 |
| 20/04 | 1,555.0 | 1,700.0 | 1,452.0 | 1,675.0 | +65.0 | +4.0 | 8,658,400 |
| 20/03 | 1,845.0 | 1,875.0 | 1,379.0 | 1,610.0 | -262.5 | -14.0 | 20,683,400 |
| 20/02 | 1,980.0 | 2,120.0 | 1,862.5 | 1,872.5 | -155.0 | -7.6 | 12,919,200 |
| 20/01 | 2,040.0 | 2,147.5 | 1,977.5 | 2,027.5 | -47.5 | -2.3 | 8,757,600 |
| 19/12 | 2,092.5 | 2,190.0 | 2,075.0 | 2,075.0 | -10.0 | -0.5 | 10,213,600 |
| 19/11 | 2,190.0 | 2,335.0 | 2,082.5 | 2,085.0 | -127.5 | -5.8 | 12,816,000 |
| 19/10 | 2,027.5 | 2,220.0 | 1,895.0 | 2,212.5 | +200.0 | +9.9 | 8,064,600 |
| 19/09 | 1,872.5 | 2,105.0 | 1,837.5 | 2,012.5 | +130.0 | +6.9 | 7,525,000 |
| 19/08 | 1,867.5 | 1,895.0 | 1,695.0 | 1,882.5 | -7.5 | -0.4 | 9,133,400 |
| 19/07 | 1,910.0 | 1,952.5 | 1,825.0 | 1,890.0 | +47.5 | +2.6 | 9,643,000 |
| 19/06 | 1,760.0 | 1,885.0 | 1,710.0 | 1,842.5 | +27.5 | +1.5 | 9,179,200 |
| 19/05 | 2,045.0 | 2,045.0 | 1,800.0 | 1,815.0 | -240.0 | -11.7 | 10,968,600 |
▶︎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