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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,240.5 | 2,245.5 | 2,178.5 | 2,214.5 | -6.5 | -0.3 | 1,897,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,289.5 | 2,299.0 | 2,227.5 | 2,235.0 | -24.5 | -1.1 | 1,633,400 |
| 9/22 | 2,321.0 | 2,326.5 | 2,237.5 | 2,259.5 | -57.0 | -2.5 | 1,881,400 |
| 9/15 | 2,247.0 | 2,327.0 | 2,230.0 | 2,316.5 | +85.0 | +3.8 | 2,118,000 |
| 9/8 | 2,249.0 | 2,288.0 | 2,225.5 | 2,231.5 | -9.5 | -0.4 | 1,910,400 |
| 9/1 | 2,158.0 | 2,246.0 | 2,145.5 | 2,241.0 | +88.0 | +4.1 | 1,714,400 |
| 8/25 | 2,170.0 | 2,189.0 | 2,135.5 | 2,153.0 | -18.0 | -0.8 | 1,728,400 |
| 8/18 | 2,190.0 | 2,298.5 | 2,097.5 | 2,171.0 | +86.0 | +4.1 | 5,475,800 |
| 8/10 | 1,949.0 | 2,092.5 | 1,947.5 | 2,085.0 | +136.5 | +7.0 | 2,823,600 |
| 8/4 | 2,002.5 | 2,047.5 | 1,941.5 | 1,948.5 | -33.0 | -1.7 | 2,013,400 |
| 7/28 | 1,990.0 | 2,000.0 | 1,954.5 | 1,981.5 | +10.5 | +0.5 | 1,363,000 |
| 7/21 | 1,951.0 | 1,979.0 | 1,945.5 | 1,971.0 | +25.5 | +1.3 | 944,800 |
| 7/14 | 1,915.0 | 1,950.5 | 1,902.5 | 1,945.5 | +48.5 | +2.6 | 1,782,400 |
| 7/7 | 2,014.0 | 2,024.5 | 1,895.5 | 1,897.0 | -107.0 | -5.3 | 1,998,400 |
| 6/30 | 1,996.0 | 2,033.0 | 1,967.0 | 2,004.0 | +26.0 | +1.3 | 2,050,800 |
| 6/23 | 1,969.5 | 2,018.5 | 1,939.0 | 1,978.0 | +9.0 | +0.5 | 2,066,400 |
| 6/16 | 1,967.5 | 2,002.5 | 1,952.5 | 1,969.0 | +9.0 | +0.5 | 2,471,400 |
| 6/9 | 1,947.5 | 1,995.5 | 1,926.0 | 1,960.0 | +30.0 | +1.6 | 2,201,400 |
| 6/2 | 1,942.5 | 1,947.5 | 1,882.5 | 1,930.0 | +2.5 | +0.1 | 1,944,200 |
| 5/26 | 1,977.5 | 2,002.5 | 1,925.0 | 1,927.5 | -52.5 | -2.7 | 1,876,000 |
| 5/19 | 1,962.5 | 2,002.5 | 1,950.0 | 1,980.0 | +32.5 | +1.7 | 1,726,200 |
| 5/12 | 1,935.0 | 1,957.5 | 1,920.0 | 1,947.5 | +25.0 | +1.3 | 1,746,800 |
| 5/2 | 1,905.0 | 1,947.5 | 1,905.0 | 1,922.5 | +10.0 | +0.5 | 1,092,800 |
| 4/28 | 1,977.5 | 2,070.0 | 1,870.0 | 1,912.5 | -52.5 | -2.7 | 4,150,800 |
| 4/21 | 1,935.0 | 1,972.5 | 1,930.0 | 1,965.0 | +30.0 | +1.6 | 1,274,200 |
| 4/14 | 1,897.5 | 1,945.0 | 1,877.5 | 1,935.0 | +52.5 | +2.8 | 1,123,200 |
| 4/7 | 1,940.0 | 1,952.5 | 1,857.5 | 1,882.5 | -45.0 | -2.3 | 1,364,400 |
| 3/31 | 1,870.0 | 1,937.5 | 1,852.5 | 1,927.5 | +65.0 | +3.5 | 1,273,200 |
| 3/24 | 1,850.0 | 1,875.0 | 1,837.5 | 1,862.5 | +7.5 | +0.4 | 1,061,000 |
| 3/17 | 1,882.5 | 1,887.5 | 1,807.5 | 1,855.0 | -45.0 | -2.4 | 2,213,600 |
| 3/10 | 1,895.0 | 1,920.0 | 1,880.0 | 1,900.0 | +15.0 | +0.8 | 1,256,800 |
▶︎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
