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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 2,166 | 2,183 | 2,152 | 2,177 | 253,500 |
| 2025/05/15 | 2,140 | 2,172 | 2,135 | 2,166 | 301,200 |
| 2025/05/14 | 2,176 | 2,185 | 2,145 | 2,163 | 293,100 |
| 2025/05/13 | 2,200 | 2,210 | 2,182 | 2,189 | 311,100 |
| 2025/05/12 | 2,154 | 2,183 | 2,152 | 2,174 | 407,900 |
| 2025/05/09 | 2,140 | 2,162 | 2,134 | 2,150 | 475,000 |
| 2025/05/08 | 2,101 | 2,119 | 2,090 | 2,119 | 379,200 |
| 2025/05/07 | 2,114 | 2,130 | 2,111 | 2,117 | 370,600 |
| 2025/05/02 | 2,112 | 2,134 | 2,101 | 2,114 | 446,800 |
| 2025/05/01 | 2,105 | 2,134 | 2,094 | 2,124 | 476,800 |
| 2025/04/30 | 2,172 | 2,178 | 2,070 | 2,088 | 854,800 |
| 2025/04/28 | 2,174 | 2,287 | 2,122 | 2,186 | 1,165,900 |
| 2025/04/25 | 2,131 | 2,163 | 2,124 | 2,132 | 314,700 |
| 2025/04/24 | 2,122 | 2,143 | 2,110 | 2,121 | 329,100 |
| 2025/04/23 | 2,123 | 2,124 | 2,102 | 2,108 | 326,700 |
| 2025/04/22 | 2,070 | 2,088 | 2,067 | 2,077 | 236,200 |
| 2025/04/21 | 2,100 | 2,112 | 2,078 | 2,081 | 303,500 |
| 2025/04/18 | 2,111 | 2,132 | 2,099 | 2,127 | 186,600 |
| 2025/04/17 | 2,061 | 2,106 | 2,055 | 2,100 | 290,800 |
| 2025/04/16 | 2,081 | 2,093 | 2,064 | 2,084 | 213,700 |
| 2025/04/15 | 2,075 | 2,103 | 2,075 | 2,081 | 287,800 |
| 2025/04/14 | 2,095 | 2,110 | 2,072 | 2,075 | 292,600 |
| 2025/04/11 | 2,062 | 2,083 | 2,033 | 2,070 | 349,200 |
| 2025/04/10 | 2,160 | 2,165 | 2,110 | 2,141 | 349,000 |
| 2025/04/09 | 2,005 | 2,032 | 1,984 | 2,010 | 504,100 |
| 2025/04/08 | 2,051 | 2,076 | 2,032 | 2,049 | 488,300 |
| 2025/04/07 | 2,080 | 2,090 | 2,001 | 2,001 | 613,000 |
| 2025/04/04 | 2,160 | 2,197 | 2,126 | 2,158 | 373,000 |
| 2025/04/03 | 2,237 | 2,244 | 2,215 | 2,238 | 404,900 |
| 2025/04/02 | 2,296 | 2,316 | 2,288 | 2,299 | 402,900 |
| 2025/04/01 | 2,317 | 2,322 | 2,277 | 2,277 | 456,100 |
| 2025/03/31 | 2,342 | 2,342 | 2,287 | 2,291 | 371,000 |
| 2025/03/28 | 2,376 | 2,386 | 2,358 | 2,375 | 296,700 |
| 2025/03/27 | 2,365 | 2,387 | 2,356 | 2,387 | 320,200 |
| 2025/03/26 | 2,393 | 2,394 | 2,367 | 2,389 | 265,000 |
| 2025/03/25 | 2,396 | 2,398 | 2,365 | 2,378 | 201,600 |
| 2025/03/24 | 2,381 | 2,393 | 2,367 | 2,378 | 313,300 |
| 2025/03/21 | 2,386 | 2,402 | 2,378 | 2,396 | 412,200 |
| 2025/03/19 | 2,359 | 2,402 | 2,355 | 2,395 | 265,100 |
| 2025/03/18 | 2,360 | 2,385 | 2,359 | 2,369 | 281,100 |
| 2025/03/17 | 2,333 | 2,354 | 2,333 | 2,348 | 250,600 |
| 2025/03/14 | 2,327 | 2,344 | 2,312 | 2,323 | 308,600 |
| 2025/03/13 | 2,330 | 2,350 | 2,324 | 2,327 | 340,100 |
| 2025/03/12 | 2,342 | 2,348 | 2,312 | 2,341 | 398,100 |
| 2025/03/11 | 2,335 | 2,344 | 2,312 | 2,342 | 517,900 |
| 2025/03/10 | 2,367 | 2,371 | 2,329 | 2,355 | 355,400 |
| 2025/03/07 | 2,315 | 2,367 | 2,303 | 2,367 | 470,100 |
| 2025/03/06 | 2,330 | 2,358 | 2,327 | 2,341 | 272,600 |
| 2025/03/05 | 2,295 | 2,327 | 2,289 | 2,316 | 474,200 |
| 2025/03/04 | 2,305 | 2,316 | 2,265 | 2,295 | 441,400 |
| 2025/03/03 | 2,307 | 2,317 | 2,295 | 2,311 | 337,100 |
| 2025/02/28 | 2,322 | 2,336 | 2,303 | 2,322 | 427,500 |
| 2025/02/27 | 2,354 | 2,377 | 2,333 | 2,338 | 372,700 |
| 2025/02/26 | 2,345 | 2,363 | 2,326 | 2,354 | 425,200 |
| 2025/02/25 | 2,299 | 2,358 | 2,286 | 2,345 | 440,600 |
| 2025/02/21 | 2,321 | 2,335 | 2,280 | 2,299 | 448,400 |
| 2025/02/20 | 2,326 | 2,335 | 2,266 | 2,304 | 638,100 |
| 2025/02/19 | 2,328 | 2,360 | 2,318 | 2,350 | 439,000 |
| 2025/02/18 | 2,299 | 2,341 | 2,287 | 2,328 | 592,900 |
| 2025/02/17 | 2,284 | 2,325 | 2,250 | 2,293 | 687,500 |
| 2025/02/14 | 2,199 | 2,346 | 2,185 | 2,264 | 1,326,200 |
| 2025/02/13 | 2,165 | 2,192 | 2,160 | 2,184 | 433,700 |
| 2025/02/12 | 2,145 | 2,163 | 2,144 | 2,157 | 459,200 |
| 2025/02/10 | 2,085 | 2,125 | 2,083 | 2,110 | 354,600 |
| 2025/02/07 | 2,075 | 2,086 | 2,074 | 2,083 | 166,600 |
| 2025/02/06 | 2,065 | 2,084 | 2,060 | 2,080 | 273,200 |
| 2025/02/05 | 2,079 | 2,086 | 2,060 | 2,065 | 246,800 |
| 2025/02/04 | 2,081 | 2,094 | 2,064 | 2,075 | 298,400 |
| 2025/02/03 | 2,116 | 2,116 | 2,068 | 2,074 | 666,300 |
| 2025/01/31 | 2,153 | 2,153 | 2,134 | 2,137 | 236,100 |
| 2025/01/30 | 2,155 | 2,165 | 2,138 | 2,154 | 273,300 |
| 2025/01/29 | 2,170 | 2,172 | 2,161 | 2,164 | 154,000 |
| 2025/01/28 | 2,157 | 2,183 | 2,157 | 2,167 | 237,200 |
| 2025/01/27 | 2,170 | 2,180 | 2,163 | 2,172 | 216,800 |
| 2025/01/24 | 2,160 | 2,164 | 2,149 | 2,156 | 364,400 |
| 2025/01/23 | 2,151 | 2,165 | 2,143 | 2,163 | 192,800 |
| 2025/01/22 | 2,151 | 2,173 | 2,149 | 2,162 | 250,600 |
| 2025/01/21 | 2,153 | 2,155 | 2,140 | 2,149 | 202,000 |
| 2025/01/20 | 2,132 | 2,144 | 2,129 | 2,142 | 219,000 |
| 2025/01/17 | 2,122 | 2,133 | 2,114 | 2,133 | 277,400 |
| 2025/01/16 | 2,143 | 2,149 | 2,119 | 2,130 | 256,700 |
| 2025/01/15 | 2,142 | 2,154 | 2,134 | 2,150 | 268,100 |
| 2025/01/14 | 2,151 | 2,155 | 2,135 | 2,142 | 325,600 |
| 2025/01/10 | 2,165 | 2,177 | 2,153 | 2,157 | 256,700 |
| 2025/01/09 | 2,166 | 2,189 | 2,163 | 2,170 | 345,000 |
| 2025/01/08 | 2,173 | 2,182 | 2,165 | 2,167 | 379,000 |
| 2025/01/07 | 2,196 | 2,196 | 2,172 | 2,187 | 463,100 |
| 2025/01/06 | 2,239 | 2,239 | 2,193 | 2,199 | 313,900 |
| 2024/12/30 | 2,243 | 2,268 | 2,241 | 2,247 | 327,200 |
| 2024/12/27 | 2,229 | 2,250 | 2,215 | 2,244 | 451,400 |
| 2024/12/26 | 2,245 | 2,255 | 2,236 | 2,250 | 860,000 |
| 2024/12/25 | 2,240 | 2,240 | 2,218 | 2,240 | 447,900 |
| 2024/12/24 | 2,245 | 2,251 | 2,230 | 2,236 | 362,700 |
| 2024/12/23 | 2,267 | 2,269 | 2,238 | 2,255 | 448,900 |
| 2024/12/20 | 2,245 | 2,269 | 2,243 | 2,260 | 485,800 |
| 2024/12/19 | 2,208 | 2,221 | 2,196 | 2,206 | 332,800 |
| 2024/12/18 | 2,224 | 2,233 | 2,218 | 2,228 | 189,500 |
| 2024/12/17 | 2,220 | 2,230 | 2,208 | 2,224 | 372,300 |
| 2024/12/16 | 2,237 | 2,259 | 2,222 | 2,226 | 410,000 |
| 2024/12/13 | 2,201 | 2,233 | 2,201 | 2,226 | 435,300 |
| 2024/12/12 | 2,249 | 2,260 | 2,248 | 2,251 | 242,500 |
| 2024/12/11 | 2,230 | 2,236 | 2,215 | 2,232 | 305,400 |
| 2024/12/10 | 2,246 | 2,249 | 2,222 | 2,222 | 308,000 |
| 2024/12/09 | 2,218 | 2,234 | 2,203 | 2,234 | 345,400 |
| 2024/12/06 | 2,218 | 2,220 | 2,203 | 2,218 | 316,000 |
| 2024/12/05 | 2,233 | 2,233 | 2,201 | 2,209 | 310,100 |
| 2024/12/04 | 2,250 | 2,256 | 2,221 | 2,224 | 338,200 |
| 2024/12/03 | 2,242 | 2,279 | 2,240 | 2,256 | 360,400 |
| 2024/12/02 | 2,220 | 2,227 | 2,204 | 2,224 | 285,700 |
| 2024/11/29 | 2,211 | 2,230 | 2,211 | 2,215 | 235,300 |
| 2024/11/28 | 2,197 | 2,220 | 2,195 | 2,219 | 185,300 |
| 2024/11/27 | 2,220 | 2,234 | 2,179 | 2,181 | 349,900 |
| 2024/11/26 | 2,229 | 2,238 | 2,214 | 2,235 | 255,900 |
| 2024/11/25 | 2,241 | 2,246 | 2,221 | 2,234 | 636,100 |
| 2024/11/22 | 2,191 | 2,228 | 2,182 | 2,221 | 419,300 |
| 2024/11/21 | 2,202 | 2,209 | 2,173 | 2,184 | 575,900 |
| 2024/11/20 | 2,223 | 2,236 | 2,214 | 2,216 | 343,500 |
| 2024/11/19 | 2,228 | 2,242 | 2,222 | 2,230 | 236,600 |
| 2024/11/18 | 2,210 | 2,243 | 2,209 | 2,232 | 356,200 |
| 2024/11/15 | 2,260 | 2,260 | 2,225 | 2,226 | 304,200 |
| 2024/11/14 | 2,265 | 2,278 | 2,246 | 2,248 | 200,400 |
| 2024/11/13 | 2,266 | 2,286 | 2,252 | 2,262 | 266,300 |
| 2024/11/12 | 2,282 | 2,303 | 2,270 | 2,280 | 271,600 |
| 2024/11/11 | 2,308 | 2,314 | 2,288 | 2,300 | 269,900 |
| 2024/11/08 | 2,345 | 2,359 | 2,307 | 2,316 | 219,500 |
| 2024/11/07 | 2,350 | 2,367 | 2,331 | 2,345 | 380,200 |
| 2024/11/06 | 2,329 | 2,355 | 2,322 | 2,336 | 449,800 |
| 2024/11/05 | 2,297 | 2,346 | 2,266 | 2,279 | 566,900 |
| 2024/11/01 | 2,170 | 2,320 | 2,162 | 2,311 | 1,160,600 |
| 2024/10/31 | 2,200 | 2,206 | 2,175 | 2,196 | 417,900 |
| 2024/10/30 | 2,200 | 2,218 | 2,196 | 2,196 | 436,400 |
| 2024/10/29 | 2,200 | 2,201 | 2,187 | 2,194 | 223,400 |
| 2024/10/28 | 2,173 | 2,195 | 2,165 | 2,185 | 310,800 |
| 2024/10/25 | 2,199 | 2,200 | 2,166 | 2,173 | 320,100 |
| 2024/10/24 | 2,181 | 2,196 | 2,168 | 2,192 | 327,200 |
| 2024/10/23 | 2,185 | 2,214 | 2,183 | 2,194 | 272,900 |
| 2024/10/22 | 2,218 | 2,222 | 2,182 | 2,186 | 351,900 |
| 2024/10/21 | 2,234 | 2,237 | 2,222 | 2,230 | 157,000 |
| 2024/10/18 | 2,233 | 2,237 | 2,220 | 2,228 | 204,700 |
| 2024/10/17 | 2,236 | 2,240 | 2,223 | 2,225 | 158,500 |
| 2024/10/16 | 2,249 | 2,267 | 2,233 | 2,233 | 188,700 |
| 2024/10/15 | 2,270 | 2,275 | 2,257 | 2,261 | 223,500 |
| 2024/10/11 | 2,250 | 2,264 | 2,247 | 2,252 | 198,700 |
| 2024/10/10 | 2,255 | 2,280 | 2,253 | 2,263 | 185,800 |
| 2024/10/09 | 2,255 | 2,266 | 2,242 | 2,256 | 191,200 |
| 2024/10/08 | 2,269 | 2,275 | 2,252 | 2,255 | 202,200 |
| 2024/10/07 | 2,300 | 2,300 | 2,277 | 2,289 | 261,400 |
| 2024/10/04 | 2,269 | 2,274 | 2,259 | 2,267 | 318,300 |
| 2024/10/03 | 2,266 | 2,270 | 2,244 | 2,253 | 221,600 |
| 2024/10/02 | 2,235 | 2,251 | 2,222 | 2,227 | 261,000 |
| 2024/10/01 | 2,230 | 2,252 | 2,229 | 2,247 | 238,900 |
| 2024/09/30 | 2,213 | 2,241 | 2,210 | 2,224 | 291,900 |
| 2024/09/27 | 2,261 | 2,285 | 2,258 | 2,276 | 314,500 |
| 2024/09/26 | 2,240 | 2,265 | 2,226 | 2,265 | 320,700 |
| 2024/09/25 | 2,173 | 2,235 | 2,173 | 2,226 | 349,900 |
| 2024/09/24 | 2,185 | 2,193 | 2,173 | 2,187 | 377,600 |
| 2024/09/20 | 2,190 | 2,195 | 2,167 | 2,173 | 392,900 |
| 2024/09/19 | 2,176 | 2,195 | 2,171 | 2,179 | 318,300 |
| 2024/09/18 | 2,145 | 2,162 | 2,128 | 2,157 | 394,300 |
| 2024/09/17 | 2,135 | 2,141 | 2,105 | 2,136 | 267,600 |
| 2024/09/13 | 2,148 | 2,148 | 2,125 | 2,137 | 328,900 |
| 2024/09/12 | 2,163 | 2,172 | 2,140 | 2,170 | 357,800 |
| 2024/09/11 | 2,157 | 2,157 | 2,122 | 2,128 | 473,000 |
| 2024/09/10 | 2,147 | 2,172 | 2,145 | 2,166 | 407,200 |
| 2024/09/09 | 2,110 | 2,149 | 2,100 | 2,144 | 297,800 |
| 2024/09/06 | 2,155 | 2,171 | 2,134 | 2,147 | 401,300 |
| 2024/09/05 | 2,120 | 2,185 | 2,115 | 2,154 | 455,400 |
| 2024/09/04 | 2,166 | 2,182 | 2,134 | 2,137 | 320,700 |
| 2024/09/03 | 2,188 | 2,200 | 2,185 | 2,193 | 188,300 |
| 2024/09/02 | 2,201 | 2,203 | 2,172 | 2,190 | 229,200 |
| 2024/08/30 | 2,164 | 2,195 | 2,164 | 2,189 | 397,000 |
| 2024/08/29 | 2,170 | 2,194 | 2,166 | 2,172 | 249,500 |
| 2024/08/28 | 2,209 | 2,210 | 2,157 | 2,174 | 432,200 |
| 2024/08/27 | 2,215 | 2,235 | 2,203 | 2,222 | 265,900 |
| 2024/08/26 | 2,207 | 2,213 | 2,177 | 2,208 | 257,200 |
| 2024/08/23 | 2,200 | 2,207 | 2,190 | 2,203 | 161,200 |
| 2024/08/22 | 2,203 | 2,203 | 2,176 | 2,192 | 249,000 |
| 2024/08/21 | 2,199 | 2,206 | 2,176 | 2,206 | 328,800 |
| 2024/08/20 | 2,207 | 2,210 | 2,187 | 2,201 | 369,300 |
| 2024/08/19 | 2,211 | 2,218 | 2,186 | 2,190 | 351,600 |