日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

マブチモーター(6592)の株価時系列情報

マブチモーター(6592)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/10/27 1,767 1,774 1,751 1,755 1,111,300
2026/10/26 1,720 1,759 1,720 1,738 1,046,300
2026/10/23 1,704 1,726 1,670 1,718 969,000
2026/10/22 1,741 1,750 1,711 1,711 1,077,200
2026/10/21 1,750 1,752 1,730 1,731 627,300
2026/10/20 1,755 1,765 1,728 1,731 957,800
2026/10/19 1,769 1,781 1,750 1,768 1,018,600
2026/10/16 1,767 1,790 1,766 1,772 1,309,900
2026/10/15 1,792 1,793 1,740 1,752 1,596,100
2026/10/14 1,800 1,809 1,778 1,793 1,076,800
2026/10/13 1,783 1,789 1,757 1,779 932,300
2026/10/09 1,768 1,773 1,747 1,768 671,200
2026/10/08 1,768 1,774 1,752 1,761 929,600
2026/10/07 1,764 1,789 1,762 1,786 802,500
2026/10/06 1,742 1,791 1,738 1,781 1,200,600
2026/10/05 1,730 1,749 1,722 1,737 757,800
2026/10/02 1,737 1,739 1,712 1,717 804,500
2026/10/01 1,720 1,746 1,702 1,737 1,133,800
2026/09/30 1,723 1,737 1,698 1,729 1,243,600
2026/09/29 1,719 1,726 1,704 1,714 952,800
2026/09/28 1,730 1,740 1,713 1,716 688,600
2026/09/25 1,715 1,726 1,704 1,725 1,007,800
2026/09/24 1,705 1,729 1,703 1,722 820,200
2026/09/18 1,730 1,740 1,707 1,707 1,382,100
2026/09/17 1,704 1,729 1,704 1,728 852,700
2026/09/16 1,675 1,704 1,672 1,699 851,000
2026/09/15 1,655 1,675 1,650 1,657 967,300
2026/09/14 1,667 1,679 1,644 1,663 787,600
2026/09/11 1,641 1,663 1,623 1,659 1,213,200
2026/09/10 1,683 1,690 1,639 1,661 1,052,400
2026/09/09 1,686 1,699 1,672 1,684 879,800
2026/09/08 1,751 1,753 1,678 1,678 1,144,400
2026/09/07 1,761 1,779 1,751 1,751 1,026,600
2026/09/04 1,753 1,767 1,736 1,759 2,078,700
2026/09/03 1,737 1,750 1,725 1,743 1,475,800
2026/09/02 1,760 1,771 1,736 1,737 1,662,400
2026/09/01 1,776 1,796 1,766 1,786 1,538,300
2026/08/31 1,754 1,776 1,733 1,765 1,438,000
2026/08/28 1,747 1,772 1,745 1,762 991,200
2026/08/27 1,762 1,766 1,744 1,746 1,088,300
2026/08/26 1,772 1,777 1,748 1,753 1,014,000
2026/08/25 1,759 1,782 1,742 1,772 1,499,700
2026/08/24 1,759 1,765 1,740 1,749 1,503,600
2026/08/21 1,740 1,771 1,714 1,771 1,482,900
2026/08/20 1,749 1,757 1,712 1,752 2,213,600
2026/08/19 1,750 1,768 1,715 1,722 1,578,800
2026/08/18 1,791 1,822 1,764 1,774 1,745,300
2026/08/17 1,780 1,825 1,753 1,786 2,986,700
2026/08/14 1,698 1,791 1,680 1,742 3,641,000
2026/08/13 1,684 1,697 1,678 1,697 1,294,700
2026/08/12 1,687 1,695 1,671 1,684 1,163,400
2026/08/10 1,669 1,683 1,661 1,683 1,227,000
2026/08/07 1,665 1,670 1,644 1,649 1,263,900
2026/08/06 1,649 1,668 1,639 1,657 988,200
2026/08/05 1,650 1,657 1,639 1,654 1,066,000
2026/08/04 1,655 1,658 1,629 1,646 1,102,800
2026/08/03 1,635 1,657 1,614 1,649 1,098,500
2026/07/31 1,681 1,686 1,656 1,665 2,306,200
2026/07/30 1,693 1,708 1,659 1,672 1,633,500
2026/07/29 1,663 1,695 1,655 1,684 1,429,300
2026/07/28 1,697 1,702 1,643 1,648 1,309,900
2026/07/27 1,640 1,713 1,614 1,706 1,580,400
2026/07/24 1,601 1,626 1,601 1,614 874,700
2026/07/23 1,619 1,637 1,607 1,615 700,200
2026/07/22 1,618 1,645 1,611 1,619 896,400
2026/07/21 1,607 1,625 1,601 1,618 1,203,800
2026/07/17 1,617 1,632 1,568 1,592 1,092,100
2026/07/16 1,615 1,631 1,612 1,617 691,800
2026/07/15 1,633 1,638 1,608 1,620 754,900
2026/07/14 1,600 1,612 1,584 1,603 781,000
2026/07/13 1,626 1,634 1,589 1,589 683,800
2026/07/10 1,639 1,642 1,610 1,611 668,500
2026/07/09 1,638 1,643 1,606 1,623 608,800
2026/07/08 1,628 1,651 1,621 1,621 817,500
2026/07/07 1,655 1,681 1,645 1,653 1,327,500
2026/07/06 1,627 1,658 1,625 1,655 919,400
2026/07/03 1,579 1,637 1,577 1,624 968,000
2026/07/02 1,578 1,609 1,572 1,588 876,800
2026/07/01 1,588 1,592 1,572 1,572 928,000
2026/06/30 1,599 1,600 1,570 1,570 872,300
2026/06/29 1,570 1,581 1,551 1,570 934,200
2026/06/26 1,611 1,625 1,592 1,609 879,500
2026/06/25 1,625 1,625 1,593 1,604 792,300
2026/06/24 1,586 1,608 1,582 1,597 915,500
2026/06/23 1,622 1,623 1,590 1,592 989,100
2026/06/22 1,611 1,622 1,602 1,622 825,900
2026/06/19 1,629 1,654 1,611 1,611 1,345,700
2026/06/18 1,623 1,629 1,600 1,629 969,500
2026/06/17 1,556 1,611 1,553 1,604 1,055,000
2026/06/16 1,560 1,588 1,559 1,579 971,900
2026/06/15 1,540 1,572 1,538 1,559 1,092,100
2026/06/12 1,555 1,560 1,515 1,524 1,233,100
2026/06/11 1,508 1,529 1,491 1,529 1,218,700
2026/06/10 1,523 1,539 1,511 1,521 970,500
2026/06/09 1,545 1,554 1,513 1,531 1,267,900
2026/06/08 1,536 1,577 1,530 1,546 1,684,900
2026/06/05 1,530 1,564 1,522 1,560 1,047,100
2026/06/04 1,513 1,547 1,510 1,541 770,000
2026/06/03 1,512 1,542 1,505 1,532 1,374,200
2026/06/02 1,514 1,520 1,480 1,498 1,643,100
2026/06/01 1,541 1,545 1,507 1,521 1,720,000
2026/05/29 1,567 1,585 1,552 1,552 1,749,600
2026/05/28 1,588 1,593 1,548 1,567 1,326,900
2026/05/27 1,586 1,614 1,580 1,591 1,320,400
2026/05/26 1,580 1,593 1,558 1,573 954,000
2026/05/25 1,571 1,583 1,559 1,580 1,175,500
2026/05/22 1,555 1,572 1,550 1,557 1,148,000
2026/05/21 1,572 1,578 1,555 1,555 1,034,600
2026/05/20 1,544 1,563 1,532 1,542 1,265,000
2026/05/19 1,562 1,566 1,534 1,552 1,477,000
2026/05/18 1,592 1,613 1,561 1,566 1,011,200
2026/05/15 1,586 1,614 1,575 1,602 1,067,500
2026/05/14 1,578 1,606 1,572 1,580 1,014,000
2026/05/13 1,559 1,599 1,559 1,586 1,394,800
2026/05/12 1,542 1,555 1,522 1,547 1,108,400
2026/05/11 1,555 1,578 1,538 1,542 1,375,000
2026/05/08 1,526 1,550 1,513 1,539 1,441,500
2026/05/07 1,517 1,562 1,503 1,545 1,719,000
2026/05/01 1,478 1,520 1,478 1,501 1,617,300
2026/04/30 1,505 1,535 1,471 1,475 2,483,100
2026/04/28 1,590 1,650 1,494 1,528 4,107,600
2026/04/27 1,601 1,610 1,593 1,595 986,200
2026/04/24 1,605 1,613 1,598 1,600 842,700
2026/04/23 1,591 1,611 1,576 1,601 1,030,400
2026/04/22 1,648 1,654 1,594 1,601 1,157,400
2026/04/21 1,661 1,674 1,645 1,652 844,700
2026/04/20 1,653 1,676 1,650 1,660 844,200
2026/04/17 1,653 1,662 1,642 1,642 1,114,400
2026/04/16 1,636 1,660 1,633 1,655 775,200
2026/04/15 1,635 1,645 1,624 1,636 705,900
2026/04/14 1,645 1,656 1,626 1,626 583,400
2026/04/13 1,658 1,664 1,636 1,636 647,300
2026/04/10 1,680 1,694 1,671 1,671 689,600
2026/04/09 1,688 1,688 1,662 1,669 692,500
2026/04/08 1,689 1,689 1,650 1,676 584,300
2026/04/07 1,618 1,628 1,605 1,616 422,400
2026/04/06 1,623 1,635 1,613 1,613 417,300
2026/04/03 1,617 1,628 1,613 1,624 409,900
2026/03/27 1,620 1,630 1,600 1,617 765,600
2026/03/26 1,634 1,641 1,618 1,630 619,600
2026/03/25 1,635 1,642 1,624 1,630 550,600
2026/03/24 1,596 1,611 1,572 1,595 768,500
2026/03/23 1,599 1,601 1,552 1,556 1,002,300
2026/03/19 1,664 1,671 1,618 1,622 971,600
2026/03/18 1,675 1,715 1,650 1,714 1,046,900
2026/03/17 1,668 1,668 1,640 1,645 414,700
2026/03/16 1,650 1,650 1,619 1,641 646,500
2026/03/13 1,650 1,671 1,648 1,659 708,700
2026/03/12 1,668 1,695 1,661 1,677 889,400
2026/03/11 1,695 1,715 1,687 1,687 592,700
2026/03/10 1,682 1,687 1,650 1,661 993,100
2026/03/09 1,650 1,662 1,606 1,642 997,800
2026/03/06 1,715 1,742 1,707 1,735 614,100
2026/03/05 1,753 1,771 1,721 1,738 701,300
2026/03/04 1,700 1,756 1,667 1,696 1,507,600
2026/03/03 1,889 1,902 1,800 1,800 1,127,100
2026/03/02 1,839 1,907 1,836 1,885 1,590,000
2026/02/27 1,790 1,840 1,783 1,840 953,400
2026/02/26 1,835 1,842 1,786 1,800 1,065,800
2026/02/25 1,857 1,857 1,815 1,837 1,259,200
2026/02/24 1,785 1,881 1,772 1,851 1,826,000
2026/02/20 1,767 1,775 1,749 1,765 1,124,200
2026/02/19 1,748 1,783 1,745 1,769 1,157,200
2026/02/18 1,716 1,770 1,713 1,740 1,471,500
2026/02/17 1,700 1,716 1,663 1,708 1,310,700
2026/02/16 1,631 1,735 1,629 1,699 1,975,800
2026/02/13 1,545 1,667 1,529 1,611 2,694,200
2026/02/12 1,554 1,555 1,539 1,542 886,800
2026/02/10 1,540 1,555 1,536 1,551 949,500
2026/02/09 1,536 1,551 1,527 1,530 778,800
2026/02/06 1,496 1,509 1,485 1,507 667,600
2026/02/05 1,500 1,510 1,493 1,500 732,700
2026/02/04 1,489 1,500 1,481 1,496 577,600
2026/02/03 1,462 1,482 1,459 1,481 763,700
2026/02/02 1,468 1,478 1,452 1,458 846,800
2026/01/30 1,444 1,455 1,427 1,449 902,900
2026/01/29 1,431 1,446 1,417 1,431 1,128,100
2026/01/28 1,452 1,454 1,432 1,433 1,243,000
2026/01/27 1,452 1,463 1,440 1,456 601,700
2026/01/26 1,475 1,476 1,449 1,449 911,000
2026/01/23 1,496 1,498 1,475 1,495 682,600
2026/01/22 1,483 1,493 1,475 1,484 870,700
2026/01/21 1,468 1,479 1,461 1,476 482,300
2026/01/20 1,496 1,498 1,476 1,485 594,600
2026/01/19 1,502 1,511 1,484 1,508 782,000
2026/01/16 1,497 1,530 1,493 1,525 791,300
2026/01/15 1,491 1,502 1,482 1,500 702,700
2026/01/14 1,480 1,497 1,470 1,491 800,100
2026/01/13 1,488 1,488 1,461 1,469 1,085,000
2026/01/09 1,477 1,478 1,448 1,458 1,033,300
2026/01/08 1,464 1,486 1,453 1,456 1,013,900
2026/01/07 1,451 1,476 1,438 1,467 854,700
2026/01/06 1,450 1,472 1,447 1,453 883,100
2026/01/05 1,437 1,452 1,428 1,441 1,089,100
2025/12/30 1,458 1,458 1,417 1,439 1,440,700
2025/12/29 1,442 1,486 1,434 1,469 1,597,800
2025/12/29 1 -> 2.00 分割
2025/12/26 2,911 2,981 2,911 2,934 1,151,500
2025/12/25 2,837 2,918 2,827 2,910 901,700
2025/12/24 2,859 2,862 2,814 2,818 508,700
2025/12/23 2,840 2,848 2,826 2,846 335,200

このページの先頭へ