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
2,470
円
取引時間外
(18:11)
株価は20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) | 1,882.5 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,838.0 (24/03/22) | 2,299.0 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,320.0 | 2,838.0 | 2,299.0 | 2,469.5 | +130.5 | +5.6 | 37,453,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,845.0 | 2,380.0 | 1,787.5 | 2,339.0 | +471.5 | +25.3 | 96,228,000 |
| 2022 | 1,935.0 | 2,155.0 | 1,695.0 | 1,867.5 | -32.5 | -1.7 | 105,653,400 |
| 2021 | 2,245.0 | 2,725.0 | 1,802.5 | 1,900.0 | -347.5 | -15.5 | 124,801,800 |
| 2020 | 2,040.0 | 2,397.5 | 1,379.0 | 2,247.5 | +172.5 | +8.3 | 143,384,400 |
| 2019 | 1,610.0 | 2,335.0 | 1,565.0 | 2,075.0 | +390.0 | +23.2 | 135,330,000 |
| 2018 | 3,090.0 | 3,375.0 | 1,565.0 | 1,685.0 | -1,370.0 | -44.8 | 183,083,400 |
| 2017 | 3,060.0 | 3,370.0 | 2,510.0 | 3,055.0 | +5.0 | +0.2 | 170,731,000 |
| 2016 | 3,300.0 | 3,370.0 | 1,905.0 | 3,050.0 | -270.0 | -8.1 | 184,064,600 |
| 2015 | 2,402.5 | 4,115.0 | 2,192.5 | 3,320.0 | +915.0 | +38.1 | 209,743,400 |
| 2014 | 1,547.5 | 2,635.0 | 1,357.5 | 2,405.0 | +842.5 | +53.9 | 178,510,200 |
| 2013 | 958.7 | 1,595.0 | 918.7 | 1,562.5 | +648.8 | +71.0 | 113,407,200 |
| 2012 | 812.5 | 982.5 | 732.7 | 913.7 | +112.5 | +14.0 | 116,996,000 |
| 2011 | 1,058.7 | 1,076.2 | 768.7 | 801.2 | -245.0 | -23.4 | 129,240,000 |
| 2010 | 1,172.5 | 1,380.0 | 980.0 | 1,046.2 | -98.8 | -8.6 | 170,291,200 |
| 2009 | 960.0 | 1,252.5 | 807.5 | 1,145.0 | +222.5 | +24.1 | 145,935,600 |
| 2008 | 1,685.0 | 1,685.0 | 711.2 | 922.5 | -762.5 | -45.3 | 217,415,600 |
| 2007 | 1,782.5 | 1,997.5 | 1,652.5 | 1,685.0 | -85.0 | -4.8 | 160,409,200 |
| 2006 | 1,652.5 | 1,927.5 | 1,427.5 | 1,770.0 | +132.5 | +8.1 | 194,426,800 |
| 2005 | 1,845.0 | 1,872.5 | 1,377.5 | 1,637.5 | -210.0 | -11.4 | 201,749,600 |
| 2004 | 2,062.5 | 2,215.0 | 1,737.5 | 1,847.5 | -215.0 | -10.4 | 148,171,600 |
| 2003 | 2,730.0 | 2,797.5 | 1,955.0 | 2,062.5 | -667.5 | -24.5 | 119,026,400 |
| 2002 | 2,707.5 | 3,475.0 | 2,340.0 | 2,730.0 | +30.0 | +1.1 | 93,715,600 |
| 2001 | 2,915.0 | 3,475.0 | 2,197.5 | 2,700.0 | -210.0 | -7.2 | 78,233,600 |
| 2000 | 4,507.5 | 4,507.5 | 2,322.5 | 2,910.0 | -1,547.5 | -34.7 | 89,952,000 |
| 1999 | 2,012.5 | 4,702.5 | 1,817.5 | 4,457.5 | +2,295.0 | +106.1 | 91,916,000 |
| 1998 | 1,652.5 | 2,712.5 | 1,425.0 | 2,162.5 | +505.0 | +30.5 | 80,455,600 |
| 1997 | 1,432.5 | 1,942.5 | 1,415.0 | 1,657.5 | +200.0 | +13.7 | 59,692,800 |
| 1996 | 1,647.5 | 1,755.0 | 1,395.0 | 1,457.5 | -147.5 | -9.2 | 53,028,800 |
| 1995 | 1,872.5 | 1,872.5 | 1,312.5 | 1,605.0 | -270.0 | -14.4 | 47,176,400 |
| 1994 | 1,770.0 | 2,000.0 | 1,767.5 | 1,875.0 | +105.0 | +5.9 | 62,816,800 |
▶︎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