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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,240.5 | 2,245.5 | 2,214.0 | 2,234.5 | +13.5 | +0.6 | 1,147,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,210.0 | 2,242.5 | 2,173.0 | 2,221.0 | -4.5 | -0.2 | 1,931,500 |
| 11/15 | 2,308.0 | 2,313.5 | 2,224.5 | 2,225.5 | -90.5 | -3.9 | 1,312,400 |
| 11/8 | 2,297.0 | 2,366.5 | 2,266.0 | 2,316.0 | +5.0 | +0.2 | 1,616,400 |
| 11/1 | 2,173.0 | 2,320.0 | 2,161.5 | 2,311.0 | +138.0 | +6.4 | 2,549,100 |
| 10/25 | 2,234.0 | 2,237.0 | 2,166.0 | 2,173.0 | -54.5 | -2.5 | 1,429,100 |
| 10/18 | 2,270.0 | 2,275.0 | 2,220.0 | 2,227.5 | -24.5 | -1.1 | 775,400 |
| 10/11 | 2,300.0 | 2,300.0 | 2,242.0 | 2,252.0 | -14.5 | -0.6 | 1,039,300 |
| 10/4 | 2,213.0 | 2,274.0 | 2,209.5 | 2,266.5 | -9.5 | -0.4 | 1,331,700 |
| 9/27 | 2,185.0 | 2,285.0 | 2,172.5 | 2,276.0 | +103.0 | +4.7 | 1,362,700 |
| 9/20 | 2,134.5 | 2,195.0 | 2,104.5 | 2,173.0 | +36.5 | +1.7 | 1,373,100 |
| 9/13 | 2,110.0 | 2,172.0 | 2,100.0 | 2,136.5 | -10.5 | -0.5 | 1,864,700 |
| 9/6 | 2,200.5 | 2,202.5 | 2,115.0 | 2,147.0 | -41.5 | -1.9 | 1,594,900 |
| 8/30 | 2,206.5 | 2,235.0 | 2,157.0 | 2,188.5 | -14.5 | -0.7 | 1,601,800 |
| 8/23 | 2,211.0 | 2,218.0 | 2,175.5 | 2,203.0 | -8.0 | -0.4 | 1,459,900 |
| 8/16 | 2,105.5 | 2,316.0 | 2,105.5 | 2,211.0 | +121.5 | +5.8 | 3,497,700 |
| 8/9 | 2,099.5 | 2,130.0 | 1,909.0 | 2,089.5 | -108.0 | -4.9 | 2,982,800 |
| 8/2 | 2,282.0 | 2,330.0 | 2,193.0 | 2,197.5 | -50.5 | -2.3 | 3,417,500 |
| 7/26 | 2,332.0 | 2,339.5 | 2,233.0 | 2,248.0 | -89.0 | -3.8 | 2,272,500 |
| 7/19 | 2,366.0 | 2,389.5 | 2,331.0 | 2,337.0 | -29.5 | -1.3 | 1,706,100 |
| 7/12 | 2,336.0 | 2,389.0 | 2,317.0 | 2,366.5 | +30.0 | +1.3 | 2,480,200 |
| 7/5 | 2,395.0 | 2,401.5 | 2,336.5 | 2,336.5 | -51.0 | -2.1 | 2,419,800 |
| 6/28 | 2,401.0 | 2,471.5 | 2,373.0 | 2,387.5 | -12.5 | -0.5 | 2,341,400 |
| 6/21 | 2,430.0 | 2,441.0 | 2,380.0 | 2,400.0 | -31.0 | -1.3 | 1,764,000 |
| 6/14 | 2,411.0 | 2,442.0 | 2,400.0 | 2,431.0 | +50.0 | +2.1 | 1,605,600 |
| 6/7 | 2,450.0 | 2,455.0 | 2,360.0 | 2,381.0 | -54.0 | -2.2 | 2,450,100 |
| 5/31 | 2,403.0 | 2,444.0 | 2,369.0 | 2,435.0 | +38.5 | +1.6 | 1,854,200 |
| 5/24 | 2,409.0 | 2,427.0 | 2,348.5 | 2,396.5 | -22.0 | -0.9 | 2,081,500 |
| 5/17 | 2,420.0 | 2,436.0 | 2,391.5 | 2,418.5 | -16.0 | -0.7 | 2,119,700 |
| 5/10 | 2,480.0 | 2,504.5 | 2,418.5 | 2,434.5 | -35.0 | -1.4 | 1,930,300 |
| 5/2 | 2,435.0 | 2,488.0 | 2,400.5 | 2,469.5 | +33.0 | +1.4 | 2,778,700 |
▶︎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
