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 |
|---|---|---|---|---|---|
| 2026/07/31 | 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 |
| 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 |