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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,900.0 | 1,917.5 | 1,865.0 | 1,892.5 | -7.5 | -0.4 | 1,337,600 |
| 7/29 | 1,937.5 | 1,950.0 | 1,872.5 | 1,900.0 | -47.5 | -2.4 | 2,732,400 |
| 7/22 | 1,852.5 | 1,952.5 | 1,847.5 | 1,947.5 | +72.5 | +3.9 | 1,743,600 |
| 7/15 | 1,840.0 | 1,907.5 | 1,807.5 | 1,875.0 | +60.0 | +3.3 | 2,345,400 |
| 7/8 | 1,757.5 | 1,832.5 | 1,752.5 | 1,815.0 | +70.0 | +4.0 | 2,096,800 |
| 7/1 | 1,812.5 | 1,817.5 | 1,740.0 | 1,745.0 | -62.5 | -3.5 | 2,570,800 |
| 6/24 | 1,772.5 | 1,807.5 | 1,752.5 | 1,807.5 | +40.0 | +2.3 | 1,993,400 |
| 6/17 | 1,830.0 | 1,862.5 | 1,742.5 | 1,767.5 | -97.5 | -5.2 | 2,877,800 |
| 6/10 | 1,825.0 | 1,880.0 | 1,822.5 | 1,865.0 | +27.5 | +1.5 | 1,925,000 |
| 6/3 | 1,782.5 | 1,852.5 | 1,772.5 | 1,837.5 | +75.0 | +4.3 | 2,131,600 |
| 5/27 | 1,762.5 | 1,772.5 | 1,735.0 | 1,762.5 | +5.0 | +0.3 | 1,666,800 |
| 5/20 | 1,745.0 | 1,787.5 | 1,725.0 | 1,757.5 | +20.0 | +1.2 | 1,943,200 |
| 5/13 | 1,770.0 | 1,775.0 | 1,695.0 | 1,737.5 | -45.0 | -2.5 | 2,592,000 |
| 5/6 | 1,735.0 | 1,795.0 | 1,730.0 | 1,782.5 | +40.0 | +2.3 | 853,000 |
| 4/28 | 1,787.5 | 1,802.5 | 1,740.0 | 1,742.5 | -85.0 | -4.7 | 2,152,000 |
| 4/22 | 1,767.5 | 1,842.5 | 1,752.5 | 1,827.5 | +47.5 | +2.7 | 1,699,200 |
| 4/15 | 1,810.0 | 1,817.5 | 1,757.5 | 1,780.0 | -55.0 | -3.0 | 2,602,200 |
| 4/8 | 1,907.5 | 1,935.0 | 1,817.5 | 1,835.0 | -77.5 | -4.1 | 1,506,600 |
| 4/1 | 1,932.5 | 1,977.5 | 1,880.0 | 1,912.5 | -20.0 | -1.0 | 2,101,200 |
| 3/25 | 1,917.5 | 1,965.0 | 1,875.0 | 1,932.5 | +40.0 | +2.1 | 1,819,000 |
| 3/18 | 1,862.5 | 1,912.5 | 1,800.0 | 1,892.5 | +12.5 | +0.7 | 2,962,600 |
| 3/11 | 1,900.0 | 1,912.5 | 1,800.0 | 1,880.0 | -85.0 | -4.3 | 3,431,400 |
| 3/4 | 1,972.5 | 2,035.0 | 1,960.0 | 1,965.0 | +7.5 | +0.4 | 2,445,200 |
| 2/25 | 2,030.0 | 2,090.0 | 1,942.5 | 1,957.5 | -95.0 | -4.6 | 3,044,000 |
| 2/18 | 1,830.0 | 2,077.5 | 1,775.0 | 2,052.5 | +197.5 | +10.7 | 6,145,600 |
| 2/10 | 1,817.5 | 1,867.5 | 1,795.0 | 1,855.0 | +12.5 | +0.7 | 1,438,000 |
| 2/4 | 1,750.0 | 1,842.5 | 1,747.5 | 1,842.5 | +80.0 | +4.5 | 1,867,800 |
| 1/28 | 1,835.0 | 1,837.5 | 1,735.0 | 1,762.5 | -90.0 | -4.9 | 2,572,400 |
| 1/21 | 1,890.0 | 1,942.5 | 1,832.5 | 1,852.5 | -47.5 | -2.5 | 2,161,200 |
| 1/14 | 1,920.0 | 1,945.0 | 1,870.0 | 1,900.0 | -32.5 | -1.7 | 1,827,000 |
▶︎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
