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
2026/03/11 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
2025/12/22 2,821 2,846 2,803 2,843 395,100
2025/12/19 2,785 2,805 2,778 2,803 390,100
2025/12/18 2,798 2,803 2,762 2,772 409,300
2025/12/17 2,833 2,833 2,796 2,806 385,700
2025/12/16 2,900 2,900 2,824 2,834 443,800
2025/12/15 2,885 2,888 2,859 2,871 374,300
2025/12/12 2,846 2,886 2,831 2,886 321,900
2025/12/11 2,863 2,863 2,806 2,810 245,000
2025/12/10 2,849 2,849 2,823 2,836 272,000
2025/12/09 2,813 2,832 2,808 2,818 290,800
2025/12/08 2,851 2,854 2,811 2,835 379,100
2025/12/05 2,805 2,845 2,802 2,818 465,300
2025/12/04 2,753 2,855 2,740 2,839 548,900
2025/12/03 2,782 2,831 2,775 2,775 478,000
2025/12/02 2,739 2,768 2,728 2,757 332,500
2025/12/01 2,777 2,787 2,727 2,727 314,600
2025/11/28 2,768 2,792 2,765 2,777 226,300
2025/11/27 2,740 2,767 2,732 2,767 232,400
2025/11/26 2,730 2,732 2,714 2,732 246,200
2025/11/25 2,749 2,750 2,704 2,711 303,500
2025/11/21 2,677 2,716 2,677 2,716 464,800
2025/11/20 2,706 2,713 2,677 2,687 338,100
2025/11/19 2,660 2,681 2,647 2,656 331,400
2025/11/18 2,664 2,674 2,634 2,647 381,200
2025/11/17 2,701 2,713 2,668 2,686 312,400
2025/11/14 2,666 2,701 2,654 2,701 305,300
2025/11/13 2,695 2,700 2,681 2,683 235,300
2025/11/12 2,679 2,719 2,673 2,707 238,600
2025/11/11 2,685 2,697 2,665 2,679 322,100
2025/11/10 2,641 2,669 2,638 2,665 327,800
2025/11/07 2,642 2,665 2,614 2,630 639,300
2025/11/06 2,673 2,692 2,651 2,671 506,200
2025/11/05 2,637 2,670 2,617 2,650 769,700
2025/11/04 2,727 2,735 2,626 2,652 740,000
2025/10/31 2,624 2,805 2,609 2,727 951,200
2025/10/30 2,592 2,603 2,582 2,594 393,900
2025/10/29 2,625 2,625 2,583 2,583 472,000
2025/10/28 2,600 2,621 2,593 2,602 404,400
2025/10/27 2,636 2,643 2,611 2,625 361,800
2025/10/24 2,595 2,627 2,594 2,627 210,100
2025/10/23 2,595 2,610 2,585 2,593 330,800
2025/10/22 2,562 2,598 2,560 2,596 361,600
2025/10/21 2,567 2,579 2,562 2,568 285,500
2025/10/20 2,549 2,565 2,547 2,562 259,700
2025/10/17 2,543 2,555 2,530 2,537 198,400
2025/10/16 2,568 2,591 2,548 2,551 270,000
2025/10/15 2,552 2,576 2,541 2,568 320,100
2025/10/14 2,518 2,555 2,511 2,517 489,800
2025/10/10 2,548 2,553 2,530 2,535 341,400
2025/10/09 2,548 2,571 2,546 2,564 296,700
2025/10/08 2,560 2,566 2,544 2,554 359,200
2025/10/07 2,550 2,565 2,547 2,557 346,900
2025/10/06 2,580 2,590 2,543 2,549 352,800
2025/10/03 2,512 2,547 2,506 2,540 319,500
2025/10/02 2,547 2,557 2,495 2,512 378,000
2025/10/01 2,561 2,568 2,537 2,557 400,400
2025/09/30 2,563 2,600 2,561 2,590 341,500
2025/09/29 2,595 2,600 2,563 2,568 224,900
2025/09/26 2,558 2,605 2,558 2,596 375,600
2025/09/25 2,568 2,590 2,557 2,569 412,300
2025/09/24 2,569 2,582 2,562 2,568 408,600
2025/09/22 2,540 2,585 2,540 2,574 328,200
2025/09/19 2,554 2,570 2,509 2,521 508,400
2025/09/18 2,545 2,570 2,528 2,559 413,700
2025/09/17 2,538 2,561 2,530 2,552 409,900
2025/09/16 2,545 2,564 2,536 2,556 285,400
2025/09/12 2,565 2,578 2,550 2,554 422,800
2025/09/11 2,545 2,561 2,542 2,553 324,400
2025/09/10 2,539 2,545 2,526 2,540 318,100
2025/09/09 2,557 2,567 2,531 2,539 298,900
2025/09/08 2,562 2,565 2,544 2,557 348,900
2025/09/05 2,580 2,593 2,547 2,562 386,400
2025/09/04 2,550 2,558 2,527 2,541 367,000
2025/09/03 2,510 2,542 2,510 2,529 486,300
2025/09/02 2,491 2,506 2,487 2,494 286,200
2025/09/01 2,510 2,527 2,481 2,491 365,300
2025/08/29 2,555 2,555 2,528 2,531 522,500
2025/08/28 2,579 2,595 2,556 2,566 414,200
2025/08/27 2,551 2,571 2,538 2,561 395,500
2025/08/26 2,551 2,558 2,529 2,556 546,100
2025/08/25 2,533 2,578 2,532 2,549 400,400
2025/08/22 2,550 2,593 2,528 2,533 651,100
2025/08/21 2,473 2,512 2,453 2,507 492,400
2025/08/20 2,500 2,507 2,472 2,482 357,600
2025/08/19 2,478 2,506 2,475 2,496 507,300
2025/08/18 2,474 2,483 2,463 2,475 704,300
2025/08/15 2,473 2,523 2,441 2,475 1,047,100
2025/08/14 2,285 2,480 2,250 2,433 2,030,400
2025/08/13 2,280 2,298 2,271 2,285 371,600
2025/08/12 2,300 2,303 2,265 2,272 406,500
2025/08/08 2,271 2,300 2,266 2,300 379,500
2025/08/07 2,262 2,277 2,258 2,271 303,000
2025/08/06 2,250 2,274 2,246 2,270 270,800
2025/08/05 2,240 2,249 2,230 2,242 271,400
2025/08/04 2,207 2,222 2,202 2,221 319,900
2025/08/01 2,196 2,232 2,186 2,232 424,600
2025/07/31 2,170 2,196 2,156 2,188 457,500
2025/07/30 2,165 2,172 2,149 2,151 1,272,000
2025/07/29 2,162 2,182 2,146 2,170 348,600
2025/07/28 2,178 2,192 2,161 2,188 411,400
2025/07/25 2,180 2,186 2,155 2,155 394,500
2025/07/24 2,188 2,193 2,176 2,182 447,300
2025/07/23 2,136 2,180 2,135 2,173 484,700
2025/07/22 2,130 2,136 2,095 2,105 455,100
2025/07/18 2,129 2,143 2,127 2,136 322,700
2025/07/17 2,121 2,134 2,117 2,131 197,600
2025/07/16 2,136 2,140 2,119 2,121 271,900
2025/07/15 2,135 2,143 2,128 2,136 280,600
2025/07/14 2,138 2,141 2,122 2,122 292,700
2025/07/11 2,127 2,150 2,115 2,132 288,300
2025/07/10 2,126 2,127 2,096 2,107 375,600
2025/07/09 2,129 2,144 2,122 2,126 294,000
2025/07/08 2,099 2,120 2,092 2,115 449,600
2025/07/07 2,121 2,135 2,115 2,119 318,400
2025/07/04 2,119 2,132 2,119 2,128 297,000
2025/07/03 2,111 2,124 2,105 2,124 365,800
2025/07/02 2,096 2,116 2,089 2,111 354,500
2025/07/01 2,126 2,136 2,107 2,111 377,300
2025/06/30 2,132 2,149 2,129 2,130 366,500
2025/06/27 2,120 2,139 2,116 2,129 392,700
2025/06/26 2,115 2,144 2,115 2,144 377,700
2025/06/25 2,121 2,129 2,116 2,119 314,000
2025/06/24 2,130 2,136 2,111 2,119 236,300
2025/06/23 2,116 2,116 2,100 2,116 344,800
2025/06/20 2,116 2,135 2,116 2,121 391,300
2025/06/19 2,130 2,136 2,116 2,122 260,000
2025/06/18 2,116 2,134 2,116 2,130 268,700
2025/06/17 2,115 2,123 2,112 2,122 311,100
2025/06/16 2,105 2,118 2,097 2,115 411,400
2025/06/13 2,130 2,130 2,102 2,108 372,800
2025/06/12 2,157 2,163 2,135 2,135 243,300
2025/06/11 2,152 2,169 2,149 2,158 313,500
2025/06/10 2,143 2,173 2,139 2,152 550,400
2025/06/09 2,153 2,153 2,125 2,132 276,300
2025/06/06 2,145 2,149 2,130 2,141 341,800
2025/06/05 2,133 2,145 2,129 2,145 323,000
2025/06/04 2,133 2,153 2,129 2,139 385,200
2025/06/03 2,138 2,149 2,133 2,138 276,100
2025/06/02 2,165 2,178 2,141 2,149 373,500
2025/05/30 2,160 2,180 2,159 2,171 585,200
2025/05/29 2,154 2,181 2,153 2,175 294,600
2025/05/28 2,166 2,170 2,156 2,158 274,200
2025/05/27 2,132 2,148 2,127 2,145 150,000
2025/05/26 2,134 2,137 2,119 2,135 278,200
2025/05/23 2,139 2,149 2,125 2,134 263,100
2025/05/22 2,130 2,142 2,127 2,139 300,800
2025/05/21 2,154 2,157 2,133 2,139 276,300
2025/05/20 2,162 2,169 2,134 2,146 415,800
2025/05/19 2,163 2,174 2,152 2,154 356,900

このページの先頭へ