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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,867.5 | 1,900.0 | 1,867.5 | 1,885.0 | +15.0 | +0.8 | 1,230,000 |
| 2/24 | 1,882.5 | 1,890.0 | 1,840.0 | 1,870.0 | -12.5 | -0.7 | 948,600 |
| 2/17 | 1,872.5 | 1,905.0 | 1,802.5 | 1,882.5 | +10.0 | +0.5 | 3,092,800 |
| 2/10 | 1,875.0 | 1,880.0 | 1,850.0 | 1,872.5 | +22.5 | +1.2 | 1,212,400 |
| 2/3 | 1,850.0 | 1,880.0 | 1,835.0 | 1,850.0 | -2.5 | -0.1 | 1,948,400 |
| 1/27 | 1,830.0 | 1,855.0 | 1,812.5 | 1,852.5 | +40.0 | +2.2 | 1,688,200 |
| 1/20 | 1,835.0 | 1,860.0 | 1,787.5 | 1,812.5 | -22.5 | -1.2 | 1,789,600 |
| 1/13 | 1,822.5 | 1,867.5 | 1,797.5 | 1,835.0 | +22.5 | +1.2 | 1,088,200 |
| 1/6 | 1,845.0 | 1,865.0 | 1,797.5 | 1,812.5 | -55.0 | -3.0 | 1,295,600 |
| 12/30 | 1,915.0 | 1,932.5 | 1,847.5 | 1,867.5 | -42.5 | -2.2 | 2,027,400 |
| 12/23 | 1,942.5 | 1,977.5 | 1,892.5 | 1,910.0 | -35.0 | -1.8 | 2,325,400 |
| 12/16 | 1,947.5 | 1,977.5 | 1,937.5 | 1,945.0 | -12.5 | -0.6 | 1,632,200 |
| 12/9 | 2,005.0 | 2,007.5 | 1,950.0 | 1,957.5 | -55.0 | -2.7 | 1,556,200 |
| 12/2 | 2,090.0 | 2,095.0 | 2,010.0 | 2,012.5 | -80.0 | -3.8 | 1,692,800 |
| 11/25 | 2,067.5 | 2,120.0 | 2,062.5 | 2,092.5 | +35.0 | +1.7 | 811,600 |
| 11/18 | 2,070.0 | 2,077.5 | 2,017.5 | 2,057.5 | 0 | 0.0 | 1,322,600 |
| 11/11 | 2,050.0 | 2,085.0 | 2,027.5 | 2,057.5 | -5.0 | -0.2 | 1,443,000 |
| 11/4 | 1,977.5 | 2,155.0 | 1,977.5 | 2,062.5 | +105.0 | +5.4 | 2,513,800 |
| 10/28 | 1,987.5 | 2,015.0 | 1,950.0 | 1,957.5 | +5.0 | +0.3 | 1,865,200 |
| 10/21 | 1,960.0 | 2,000.0 | 1,947.5 | 1,952.5 | -35.0 | -1.8 | 1,249,400 |
| 10/14 | 1,985.0 | 2,005.0 | 1,945.0 | 1,987.5 | -27.5 | -1.4 | 1,229,400 |
| 10/7 | 1,937.5 | 2,060.0 | 1,937.5 | 2,015.0 | +50.0 | +2.5 | 1,669,000 |
| 9/30 | 2,010.0 | 2,022.5 | 1,930.0 | 1,965.0 | -47.5 | -2.4 | 2,469,600 |
| 9/22 | 2,017.5 | 2,067.5 | 1,997.5 | 2,012.5 | +30.0 | +1.5 | 1,251,000 |
| 9/16 | 2,025.0 | 2,037.5 | 1,970.0 | 1,982.5 | -35.0 | -1.7 | 1,102,200 |
| 9/9 | 1,952.5 | 2,040.0 | 1,950.0 | 2,017.5 | +65.0 | +3.3 | 1,417,400 |
| 9/2 | 1,942.5 | 1,990.0 | 1,922.5 | 1,952.5 | -25.0 | -1.3 | 1,466,600 |
| 8/26 | 2,000.0 | 2,020.0 | 1,965.0 | 1,977.5 | -55.0 | -2.7 | 995,600 |
| 8/19 | 2,000.0 | 2,050.0 | 1,952.5 | 2,032.5 | +102.5 | +5.3 | 3,057,000 |
| 8/12 | 1,892.5 | 1,945.0 | 1,852.5 | 1,930.0 | +37.5 | +2.0 | 2,041,200 |
▶︎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
