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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,170.0 | 2,366.5 | 2,161.5 | 2,221.0 | +25.0 | +1.1 | 6,440,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 1,947.5 | 2,145.0 | 1,942.5 | 2,055.0 | +130.0 | +6.8 | 10,357,800 |
| 19/03 | 1,920.0 | 1,997.5 | 1,872.5 | 1,925.0 | +10.0 | +0.5 | 13,173,200 |
| 19/02 | 1,912.5 | 2,042.5 | 1,862.5 | 1,915.0 | +10.0 | +0.5 | 14,334,200 |
| 19/01 | 1,610.0 | 1,917.5 | 1,565.0 | 1,905.0 | +220.0 | +13.1 | 19,921,400 |
| 18/12 | 2,027.5 | 2,037.5 | 1,565.0 | 1,685.0 | -292.5 | -14.8 | 24,126,800 |
| 18/11 | 2,025.0 | 2,085.0 | 1,872.5 | 1,977.5 | -32.5 | -1.6 | 28,275,600 |
| 18/10 | 2,307.5 | 2,325.0 | 1,857.5 | 2,010.0 | -282.5 | -12.3 | 25,145,800 |
| 18/09 | 2,300.0 | 2,330.0 | 2,007.5 | 2,292.5 | -10.0 | -0.4 | 13,292,600 |
| 18/08 | 2,775.0 | 2,800.0 | 2,222.5 | 2,302.5 | -442.5 | -16.1 | 15,550,000 |
| 18/07 | 2,635.0 | 2,790.0 | 2,490.0 | 2,745.0 | +110.0 | +4.2 | 8,146,800 |
| 18/06 | 2,520.0 | 2,700.0 | 2,510.0 | 2,635.0 | +110.0 | +4.4 | 11,350,800 |
| 18/05 | 2,860.0 | 2,875.0 | 2,495.0 | 2,525.0 | -235.0 | -8.5 | 9,581,800 |
| 18/04 | 2,615.0 | 2,865.0 | 2,575.0 | 2,760.0 | +140.0 | +5.3 | 9,186,400 |
| 18/03 | 2,740.0 | 2,790.0 | 2,500.0 | 2,620.0 | -145.0 | -5.2 | 13,080,400 |
| 18/02 | 3,190.0 | 3,205.0 | 2,600.0 | 2,765.0 | -465.0 | -14.4 | 15,073,000 |
| 18/01 | 3,090.0 | 3,375.0 | 3,070.0 | 3,230.0 | +175.0 | +5.7 | 10,273,400 |
| 17/12 | 2,995.0 | 3,095.0 | 2,885.0 | 3,055.0 | +65.0 | +2.2 | 9,972,000 |
| 17/11 | 2,970.0 | 3,240.0 | 2,915.0 | 2,990.0 | +35.0 | +1.2 | 13,210,400 |
| 17/10 | 2,835.0 | 2,955.0 | 2,750.0 | 2,955.0 | +140.0 | +5.0 | 14,544,400 |
| 17/09 | 2,615.0 | 2,840.0 | 2,530.0 | 2,815.0 | +220.0 | +8.5 | 12,933,400 |
| 17/08 | 2,905.0 | 2,975.0 | 2,510.0 | 2,595.0 | -315.0 | -10.8 | 20,423,000 |
| 17/07 | 2,840.0 | 2,930.0 | 2,750.0 | 2,910.0 | +115.0 | +4.1 | 11,396,000 |
| 17/06 | 3,105.0 | 3,175.0 | 2,770.0 | 2,795.0 | -325.0 | -10.4 | 15,930,800 |
| 17/05 | 3,185.0 | 3,370.0 | 3,110.0 | 3,120.0 | -25.0 | -0.8 | 13,104,600 |
▶︎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
