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 |
|---|---|---|---|---|---|
| 2024/04/23 | 2,654 | 2,660 | 2,626 | 2,659 | 249,000 |
| 2024/04/22 | 2,650 | 2,667 | 2,626 | 2,656 | 332,700 |
| 2024/04/19 | 2,621 | 2,655 | 2,592 | 2,619 | 371,600 |
| 2024/04/18 | 2,608 | 2,667 | 2,606 | 2,659 | 317,300 |
| 2024/04/17 | 2,640 | 2,643 | 2,589 | 2,597 | 433,300 |
| 2024/04/16 | 2,630 | 2,668 | 2,612 | 2,647 | 339,600 |
| 2024/04/15 | 2,647 | 2,670 | 2,638 | 2,653 | 248,800 |
| 2024/04/12 | 2,699 | 2,706 | 2,675 | 2,682 | 270,400 |
| 2024/04/11 | 2,660 | 2,665 | 2,636 | 2,652 | 252,400 |
| 2024/04/10 | 2,662 | 2,690 | 2,662 | 2,665 | 197,200 |
| 2024/04/09 | 2,666 | 2,685 | 2,646 | 2,662 | 207,300 |
| 2024/04/08 | 2,685 | 2,695 | 2,642 | 2,662 | 259,200 |
| 2024/04/05 | 2,650 | 2,690 | 2,647 | 2,661 | 356,400 |
| 2024/04/04 | 2,641 | 2,694 | 2,641 | 2,656 | 603,500 |
| 2024/04/03 | 2,622 | 2,674 | 2,589 | 2,635 | 498,700 |
| 2024/04/02 | 2,712 | 2,712 | 2,639 | 2,650 | 568,100 |
| 2024/04/01 | 2,776 | 2,792 | 2,708 | 2,716 | 373,300 |
| 2024/03/29 | 2,753 | 2,788 | 2,743 | 2,775 | 216,100 |
| 2024/03/28 | 2,787 | 2,804 | 2,741 | 2,751 | 173,700 |
| 2024/03/27 | 2,784 | 2,803 | 2,768 | 2,787 | 302,600 |
| 2024/03/26 | 2,763 | 2,779 | 2,745 | 2,767 | 323,300 |
| 2024/03/25 | 2,812 | 2,820 | 2,745 | 2,769 | 286,500 |
| 2024/03/22 | 2,818 | 2,838 | 2,797 | 2,821 | 262,700 |
| 2024/03/21 | 2,791 | 2,834 | 2,775 | 2,817 | 428,700 |
| 2024/03/19 | 2,746 | 2,795 | 2,732 | 2,783 | 297,400 |
| 2024/03/18 | 2,775 | 2,788 | 2,722 | 2,757 | 413,700 |
| 2024/03/15 | 2,730 | 2,783 | 2,725 | 2,768 | 581,500 |
| 2024/03/14 | 2,700 | 2,735 | 2,665 | 2,734 | 369,700 |
| 2024/03/13 | 2,715 | 2,730 | 2,656 | 2,669 | 289,500 |
| 2024/03/12 | 2,698 | 2,714 | 2,656 | 2,713 | 403,400 |
| 2024/03/11 | 2,656 | 2,715 | 2,650 | 2,708 | 409,000 |
| 2024/03/08 | 2,676 | 2,689 | 2,651 | 2,686 | 318,800 |
| 2024/03/07 | 2,713 | 2,732 | 2,650 | 2,706 | 438,300 |
| 2024/03/06 | 2,656 | 2,711 | 2,643 | 2,698 | 483,200 |
| 2024/03/05 | 2,637 | 2,657 | 2,602 | 2,657 | 533,700 |
| 2024/03/04 | 2,690 | 2,700 | 2,637 | 2,646 | 382,700 |
| 2024/03/01 | 2,699 | 2,726 | 2,690 | 2,699 | 466,600 |
| 2024/02/29 | 2,706 | 2,740 | 2,682 | 2,734 | 832,500 |
| 2024/02/28 | 2,712 | 2,732 | 2,700 | 2,715 | 482,100 |
| 2024/02/27 | 2,717 | 2,730 | 2,693 | 2,712 | 496,500 |
| 2024/02/26 | 2,765 | 2,778 | 2,728 | 2,739 | 540,300 |
| 2024/02/22 | 2,746 | 2,775 | 2,741 | 2,767 | 380,400 |
| 2024/02/21 | 2,735 | 2,754 | 2,690 | 2,716 | 378,600 |
| 2024/02/20 | 2,829 | 2,830 | 2,725 | 2,736 | 698,000 |
| 2024/02/19 | 2,780 | 2,835 | 2,751 | 2,832 | 623,400 |
| 2024/02/16 | 2,700 | 2,807 | 2,694 | 2,777 | 814,200 |
| 2024/02/15 | 2,648 | 2,677 | 2,617 | 2,670 | 756,400 |
| 2024/02/14 | 2,595 | 2,760 | 2,512 | 2,695 | 2,060,800 |
| 2024/02/13 | 2,601 | 2,616 | 2,586 | 2,610 | 431,100 |
| 2024/02/09 | 2,540 | 2,579 | 2,535 | 2,565 | 419,400 |
| 2024/02/08 | 2,529 | 2,546 | 2,497 | 2,537 | 273,500 |
| 2024/02/07 | 2,554 | 2,564 | 2,532 | 2,537 | 242,600 |
| 2024/02/06 | 2,532 | 2,564 | 2,530 | 2,555 | 261,800 |
| 2024/02/05 | 2,549 | 2,567 | 2,540 | 2,554 | 304,400 |
| 2024/02/02 | 2,559 | 2,567 | 2,530 | 2,539 | 294,400 |
| 2024/02/01 | 2,558 | 2,560 | 2,532 | 2,545 | 290,700 |
| 2024/01/31 | 2,556 | 2,573 | 2,542 | 2,565 | 411,600 |
| 2024/01/30 | 2,532 | 2,591 | 2,530 | 2,587 | 420,600 |
| 2024/01/29 | 2,492 | 2,535 | 2,480 | 2,533 | 308,700 |
| 2024/01/26 | 2,492 | 2,508 | 2,480 | 2,494 | 439,900 |
| 2024/01/25 | 2,500 | 2,508 | 2,487 | 2,508 | 359,300 |
| 2024/01/24 | 2,545 | 2,546 | 2,507 | 2,510 | 364,700 |
| 2024/01/23 | 2,550 | 2,575 | 2,529 | 2,568 | 385,800 |
| 2024/01/22 | 2,530 | 2,555 | 2,524 | 2,539 | 355,500 |
| 2024/01/19 | 2,544 | 2,544 | 2,510 | 2,515 | 321,200 |
| 2024/01/18 | 2,500 | 2,514 | 2,484 | 2,507 | 295,400 |
| 2024/01/17 | 2,485 | 2,529 | 2,475 | 2,507 | 494,500 |
| 2024/01/16 | 2,490 | 2,491 | 2,457 | 2,468 | 302,900 |
| 2024/01/15 | 2,473 | 2,516 | 2,470 | 2,501 | 368,100 |
| 2024/01/12 | 2,476 | 2,494 | 2,451 | 2,472 | 484,000 |
| 2024/01/11 | 2,432 | 2,454 | 2,424 | 2,437 | 364,900 |
| 2024/01/10 | 2,391 | 2,432 | 2,389 | 2,418 | 403,700 |
| 2024/01/09 | 2,385 | 2,403 | 2,378 | 2,398 | 278,700 |
| 2024/01/05 | 2,369 | 2,381 | 2,348 | 2,379 | 245,500 |
| 2024/01/04 | 2,320 | 2,372 | 2,299 | 2,369 | 529,400 |
| 2023/12/29 | 2,347 | 2,372 | 2,321 | 2,339 | 362,300 |
| 2023/12/28 | 2,322 | 2,350 | 2,316 | 2,348 | 513,100 |
| 2023/12/28 | 1 -> 2.00 分割 | ||||
| 2023/12/27 | 4,710 | 4,745 | 4,710 | 4,741 | 390,000 |
| 2023/12/26 | 4,698 | 4,718 | 4,679 | 4,695 | 259,700 |
| 2023/12/25 | 4,731 | 4,735 | 4,666 | 4,679 | 269,800 |
| 2023/12/22 | 4,735 | 4,745 | 4,695 | 4,698 | 188,100 |
| 2023/12/21 | 4,680 | 4,714 | 4,670 | 4,697 | 163,100 |
| 2023/12/20 | 4,699 | 4,724 | 4,683 | 4,689 | 168,000 |
| 2023/12/19 | 4,664 | 4,691 | 4,635 | 4,688 | 137,800 |
| 2023/12/18 | 4,700 | 4,700 | 4,634 | 4,678 | 191,300 |
| 2023/12/15 | 4,718 | 4,720 | 4,678 | 4,713 | 164,100 |
| 2023/12/14 | 4,721 | 4,722 | 4,626 | 4,673 | 304,100 |
| 2023/12/13 | 4,750 | 4,760 | 4,712 | 4,721 | 193,300 |
| 2023/12/12 | 4,710 | 4,749 | 4,681 | 4,737 | 233,500 |
| 2023/12/11 | 4,582 | 4,648 | 4,575 | 4,640 | 193,300 |
| 2023/12/08 | 4,560 | 4,560 | 4,492 | 4,537 | 278,900 |
| 2023/12/07 | 4,641 | 4,667 | 4,597 | 4,615 | 201,900 |
| 2023/12/06 | 4,629 | 4,691 | 4,629 | 4,682 | 155,300 |
| 2023/12/05 | 4,619 | 4,658 | 4,615 | 4,633 | 126,400 |
| 2023/12/04 | 4,637 | 4,643 | 4,570 | 4,623 | 162,600 |
| 2023/12/01 | 4,666 | 4,680 | 4,646 | 4,658 | 171,700 |
| 2023/11/30 | 4,551 | 4,655 | 4,551 | 4,648 | 279,100 |
| 2023/11/29 | 4,498 | 4,551 | 4,485 | 4,551 | 167,400 |
| 2023/11/28 | 4,500 | 4,508 | 4,460 | 4,498 | 146,300 |
| 2023/11/27 | 4,519 | 4,532 | 4,488 | 4,500 | 178,500 |
| 2023/11/24 | 4,530 | 4,534 | 4,511 | 4,513 | 153,700 |
| 2023/11/22 | 4,530 | 4,556 | 4,506 | 4,519 | 131,900 |
| 2023/11/21 | 4,525 | 4,561 | 4,515 | 4,539 | 134,200 |
| 2023/11/20 | 4,582 | 4,600 | 4,511 | 4,520 | 146,300 |
| 2023/11/17 | 4,537 | 4,576 | 4,523 | 4,571 | 142,200 |
| 2023/11/16 | 4,525 | 4,549 | 4,501 | 4,515 | 110,700 |
| 2023/11/15 | 4,530 | 4,548 | 4,491 | 4,528 | 130,300 |
| 2023/11/14 | 4,504 | 4,520 | 4,486 | 4,498 | 86,100 |
| 2023/11/13 | 4,509 | 4,509 | 4,478 | 4,492 | 83,800 |
| 2023/11/10 | 4,460 | 4,507 | 4,450 | 4,500 | 98,700 |
| 2023/11/09 | 4,539 | 4,545 | 4,459 | 4,472 | 142,700 |
| 2023/11/08 | 4,506 | 4,533 | 4,477 | 4,500 | 286,300 |
| 2023/11/07 | 4,582 | 4,582 | 4,442 | 4,442 | 312,000 |
| 2023/11/06 | 4,602 | 4,654 | 4,570 | 4,594 | 376,300 |
| 2023/11/02 | 4,472 | 4,618 | 4,435 | 4,601 | 548,300 |
| 2023/11/01 | 4,360 | 4,409 | 4,358 | 4,404 | 151,200 |
| 2023/10/31 | 4,260 | 4,301 | 4,239 | 4,294 | 150,900 |
| 2023/10/30 | 4,326 | 4,330 | 4,261 | 4,271 | 144,000 |
| 2023/10/27 | 4,316 | 4,356 | 4,305 | 4,349 | 106,800 |
| 2023/10/26 | 4,300 | 4,321 | 4,262 | 4,288 | 182,200 |
| 2023/10/25 | 4,340 | 4,370 | 4,322 | 4,331 | 94,000 |
| 2023/10/24 | 4,333 | 4,348 | 4,259 | 4,331 | 118,300 |
| 2023/10/23 | 4,377 | 4,392 | 4,334 | 4,341 | 123,600 |
| 2023/10/20 | 4,360 | 4,379 | 4,330 | 4,355 | 128,800 |
| 2023/10/19 | 4,325 | 4,360 | 4,312 | 4,339 | 224,500 |
| 2023/10/18 | 4,401 | 4,423 | 4,382 | 4,414 | 88,500 |
| 2023/10/17 | 4,464 | 4,466 | 4,380 | 4,400 | 173,200 |
| 2023/10/16 | 4,480 | 4,512 | 4,408 | 4,426 | 191,500 |
| 2023/10/13 | 4,511 | 4,537 | 4,491 | 4,495 | 156,200 |
| 2023/10/12 | 4,551 | 4,570 | 4,515 | 4,548 | 128,500 |
| 2023/10/11 | 4,530 | 4,558 | 4,510 | 4,511 | 134,000 |
| 2023/10/10 | 4,469 | 4,573 | 4,465 | 4,539 | 256,800 |
| 2023/10/06 | 4,439 | 4,501 | 4,439 | 4,458 | 183,000 |
| 2023/10/05 | 4,396 | 4,473 | 4,381 | 4,444 | 289,700 |
| 2023/10/04 | 4,415 | 4,464 | 4,383 | 4,397 | 310,300 |
| 2023/10/03 | 4,500 | 4,515 | 4,427 | 4,433 | 223,700 |
| 2023/10/02 | 4,512 | 4,571 | 4,502 | 4,503 | 221,700 |
| 2023/09/29 | 4,523 | 4,537 | 4,455 | 4,470 | 200,200 |
| 2023/09/28 | 4,520 | 4,548 | 4,481 | 4,507 | 125,800 |
| 2023/09/27 | 4,507 | 4,564 | 4,473 | 4,564 | 231,200 |
| 2023/09/26 | 4,578 | 4,597 | 4,555 | 4,569 | 109,600 |
| 2023/09/25 | 4,579 | 4,598 | 4,541 | 4,589 | 149,900 |
| 2023/09/22 | 4,475 | 4,554 | 4,475 | 4,519 | 261,100 |
| 2023/09/21 | 4,557 | 4,557 | 4,500 | 4,500 | 164,400 |
| 2023/09/20 | 4,629 | 4,638 | 4,517 | 4,533 | 305,400 |
| 2023/09/19 | 4,642 | 4,653 | 4,606 | 4,628 | 209,800 |
| 2023/09/15 | 4,596 | 4,654 | 4,571 | 4,633 | 339,500 |
| 2023/09/14 | 4,568 | 4,610 | 4,556 | 4,598 | 202,600 |
| 2023/09/13 | 4,570 | 4,594 | 4,542 | 4,575 | 213,400 |
| 2023/09/12 | 4,488 | 4,576 | 4,488 | 4,575 | 138,000 |
| 2023/09/11 | 4,494 | 4,520 | 4,460 | 4,485 | 165,500 |
| 2023/09/08 | 4,484 | 4,512 | 4,451 | 4,463 | 202,500 |
| 2023/09/07 | 4,545 | 4,570 | 4,477 | 4,488 | 226,900 |
| 2023/09/06 | 4,521 | 4,576 | 4,520 | 4,557 | 174,000 |
| 2023/09/05 | 4,519 | 4,565 | 4,511 | 4,555 | 171,600 |
| 2023/09/04 | 4,498 | 4,520 | 4,469 | 4,520 | 180,200 |
| 2023/09/01 | 4,461 | 4,492 | 4,457 | 4,482 | 144,700 |
| 2023/08/31 | 4,470 | 4,476 | 4,440 | 4,459 | 134,300 |
| 2023/08/30 | 4,404 | 4,460 | 4,371 | 4,456 | 261,800 |
| 2023/08/29 | 4,368 | 4,407 | 4,341 | 4,380 | 174,000 |
| 2023/08/28 | 4,316 | 4,339 | 4,291 | 4,336 | 142,400 |
| 2023/08/25 | 4,332 | 4,354 | 4,287 | 4,306 | 205,900 |
| 2023/08/24 | 4,350 | 4,378 | 4,329 | 4,368 | 138,300 |
| 2023/08/23 | 4,282 | 4,357 | 4,275 | 4,357 | 145,500 |
| 2023/08/22 | 4,336 | 4,338 | 4,271 | 4,302 | 167,000 |
| 2023/08/21 | 4,340 | 4,358 | 4,295 | 4,336 | 207,500 |
| 2023/08/18 | 4,344 | 4,410 | 4,321 | 4,342 | 265,700 |
| 2023/08/17 | 4,305 | 4,349 | 4,195 | 4,333 | 403,600 |
| 2023/08/16 | 4,330 | 4,345 | 4,232 | 4,331 | 591,200 |
| 2023/08/15 | 4,560 | 4,564 | 4,386 | 4,417 | 404,000 |
| 2023/08/14 | 4,380 | 4,597 | 4,380 | 4,592 | 1,073,400 |
| 2023/08/10 | 3,934 | 4,185 | 3,934 | 4,170 | 909,400 |
| 2023/08/09 | 3,948 | 3,948 | 3,917 | 3,943 | 219,600 |
| 2023/08/08 | 3,940 | 3,966 | 3,933 | 3,960 | 130,300 |
| 2023/08/07 | 3,898 | 3,944 | 3,895 | 3,931 | 152,500 |
| 2023/08/04 | 3,925 | 3,925 | 3,883 | 3,897 | 136,700 |
| 2023/08/03 | 3,970 | 3,978 | 3,903 | 3,914 | 204,000 |
| 2023/08/02 | 4,053 | 4,061 | 4,018 | 4,035 | 168,400 |
| 2023/08/01 | 4,079 | 4,088 | 4,055 | 4,060 | 135,800 |
| 2023/07/31 | 4,005 | 4,095 | 4,001 | 4,082 | 361,800 |
| 2023/07/28 | 3,923 | 3,977 | 3,909 | 3,963 | 206,200 |
| 2023/07/27 | 3,942 | 3,948 | 3,918 | 3,939 | 120,700 |
| 2023/07/26 | 3,964 | 3,968 | 3,935 | 3,949 | 90,600 |
| 2023/07/25 | 3,992 | 4,000 | 3,958 | 3,971 | 123,400 |
| 2023/07/24 | 3,980 | 3,997 | 3,970 | 3,982 | 140,600 |
| 2023/07/21 | 3,920 | 3,949 | 3,908 | 3,942 | 122,200 |
| 2023/07/20 | 3,938 | 3,946 | 3,905 | 3,907 | 81,400 |
| 2023/07/19 | 3,945 | 3,958 | 3,915 | 3,938 | 157,100 |
| 2023/07/18 | 3,902 | 3,923 | 3,891 | 3,909 | 111,700 |
| 2023/07/14 | 3,897 | 3,901 | 3,844 | 3,891 | 177,700 |
| 2023/07/13 | 3,844 | 3,890 | 3,824 | 3,878 | 187,900 |
| 2023/07/12 | 3,859 | 3,859 | 3,814 | 3,828 | 155,900 |
| 2023/07/11 | 3,841 | 3,880 | 3,820 | 3,823 | 194,900 |
| 2023/07/10 | 3,830 | 3,837 | 3,805 | 3,819 | 174,800 |
| 2023/07/07 | 3,810 | 3,818 | 3,791 | 3,794 | 206,400 |
| 2023/07/06 | 3,875 | 3,883 | 3,830 | 3,839 | 223,600 |
| 2023/07/05 | 3,885 | 3,914 | 3,877 | 3,908 | 187,600 |
| 2023/07/04 | 3,969 | 3,989 | 3,938 | 3,938 | 193,000 |
| 2023/07/03 | 4,028 | 4,049 | 4,005 | 4,015 | 188,600 |
| 2023/06/30 | 4,000 | 4,022 | 3,979 | 4,008 | 184,800 |