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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 2,220 | 2,227 | 2,179 | 2,211 | 660,700 |
| 2024/08/15 | 2,202 | 2,205 | 2,170 | 2,187 | 908,600 |
| 2024/08/14 | 2,152 | 2,316 | 2,145 | 2,252 | 1,537,500 |
| 2024/08/13 | 2,106 | 2,142 | 2,106 | 2,133 | 390,900 |
| 2024/08/09 | 2,111 | 2,122 | 2,069 | 2,090 | 412,800 |
| 2024/08/08 | 2,063 | 2,117 | 2,051 | 2,081 | 357,100 |
| 2024/08/07 | 2,062 | 2,129 | 2,034 | 2,071 | 443,100 |
| 2024/08/06 | 2,053 | 2,130 | 2,053 | 2,110 | 904,200 |
| 2024/08/05 | 2,100 | 2,102 | 1,909 | 1,932 | 865,600 |
| 2024/08/02 | 2,234 | 2,248 | 2,193 | 2,198 | 728,200 |
| 2024/08/01 | 2,295 | 2,304 | 2,269 | 2,276 | 426,800 |
| 2024/07/31 | 2,290 | 2,330 | 2,287 | 2,322 | 368,400 |
| 2024/07/30 | 2,302 | 2,316 | 2,292 | 2,312 | 1,433,000 |
| 2024/07/29 | 2,282 | 2,316 | 2,279 | 2,310 | 461,100 |
| 2024/07/26 | 2,258 | 2,269 | 2,233 | 2,248 | 439,500 |
| 2024/07/25 | 2,260 | 2,274 | 2,245 | 2,248 | 533,700 |
| 2024/07/24 | 2,320 | 2,320 | 2,283 | 2,283 | 509,800 |
| 2024/07/23 | 2,340 | 2,340 | 2,319 | 2,321 | 333,300 |
| 2024/07/22 | 2,332 | 2,337 | 2,303 | 2,313 | 456,200 |
| 2024/07/19 | 2,375 | 2,375 | 2,331 | 2,337 | 405,800 |
| 2024/07/18 | 2,365 | 2,390 | 2,353 | 2,380 | 482,700 |
| 2024/07/17 | 2,373 | 2,390 | 2,365 | 2,379 | 400,700 |
| 2024/07/16 | 2,366 | 2,378 | 2,353 | 2,354 | 416,900 |
| 2024/07/12 | 2,349 | 2,379 | 2,344 | 2,367 | 346,300 |
| 2024/07/11 | 2,371 | 2,389 | 2,355 | 2,373 | 527,000 |
| 2024/07/10 | 2,326 | 2,343 | 2,318 | 2,343 | 456,700 |
| 2024/07/09 | 2,346 | 2,360 | 2,317 | 2,339 | 550,100 |
| 2024/07/08 | 2,336 | 2,360 | 2,332 | 2,350 | 600,100 |
| 2024/07/05 | 2,375 | 2,377 | 2,337 | 2,337 | 536,300 |
| 2024/07/04 | 2,375 | 2,382 | 2,360 | 2,382 | 374,300 |
| 2024/07/03 | 2,349 | 2,380 | 2,348 | 2,375 | 377,100 |
| 2024/07/02 | 2,368 | 2,371 | 2,338 | 2,366 | 702,000 |
| 2024/07/01 | 2,395 | 2,402 | 2,371 | 2,378 | 430,100 |
| 2024/06/28 | 2,402 | 2,402 | 2,373 | 2,388 | 397,600 |
| 2024/06/27 | 2,401 | 2,405 | 2,376 | 2,391 | 481,600 |
| 2024/06/26 | 2,468 | 2,472 | 2,440 | 2,446 | 565,700 |
| 2024/06/25 | 2,430 | 2,465 | 2,423 | 2,462 | 432,200 |
| 2024/06/24 | 2,401 | 2,420 | 2,398 | 2,415 | 464,300 |
| 2024/06/21 | 2,409 | 2,418 | 2,398 | 2,400 | 493,900 |
| 2024/06/20 | 2,415 | 2,419 | 2,380 | 2,390 | 356,700 |
| 2024/06/19 | 2,412 | 2,441 | 2,412 | 2,416 | 271,800 |
| 2024/06/18 | 2,431 | 2,435 | 2,409 | 2,416 | 276,100 |
| 2024/06/17 | 2,430 | 2,437 | 2,411 | 2,411 | 365,500 |
| 2024/06/14 | 2,400 | 2,439 | 2,400 | 2,431 | 454,000 |
| 2024/06/13 | 2,417 | 2,424 | 2,401 | 2,405 | 232,000 |
| 2024/06/12 | 2,430 | 2,442 | 2,408 | 2,408 | 286,500 |
| 2024/06/11 | 2,416 | 2,441 | 2,416 | 2,435 | 278,400 |
| 2024/06/10 | 2,411 | 2,441 | 2,405 | 2,416 | 354,700 |
| 2024/06/07 | 2,372 | 2,404 | 2,360 | 2,381 | 512,200 |
| 2024/06/06 | 2,429 | 2,430 | 2,369 | 2,377 | 585,700 |
| 2024/06/05 | 2,398 | 2,421 | 2,382 | 2,413 | 448,800 |
| 2024/06/04 | 2,409 | 2,429 | 2,403 | 2,415 | 513,700 |
| 2024/06/03 | 2,450 | 2,455 | 2,409 | 2,417 | 389,700 |
| 2024/05/31 | 2,424 | 2,444 | 2,408 | 2,435 | 669,800 |
| 2024/05/30 | 2,376 | 2,419 | 2,369 | 2,419 | 317,100 |
| 2024/05/29 | 2,410 | 2,420 | 2,396 | 2,396 | 297,900 |
| 2024/05/28 | 2,428 | 2,430 | 2,405 | 2,415 | 327,100 |
| 2024/05/27 | 2,403 | 2,413 | 2,391 | 2,410 | 242,300 |
| 2024/05/24 | 2,360 | 2,417 | 2,359 | 2,397 | 342,900 |
| 2024/05/23 | 2,359 | 2,387 | 2,356 | 2,377 | 283,500 |
| 2024/05/22 | 2,378 | 2,382 | 2,349 | 2,355 | 509,200 |
| 2024/05/21 | 2,425 | 2,427 | 2,371 | 2,374 | 655,000 |
| 2024/05/20 | 2,409 | 2,426 | 2,403 | 2,415 | 290,900 |
| 2024/05/17 | 2,402 | 2,433 | 2,395 | 2,419 | 317,900 |
| 2024/05/16 | 2,424 | 2,435 | 2,394 | 2,411 | 482,700 |
| 2024/05/15 | 2,405 | 2,436 | 2,396 | 2,424 | 363,900 |
| 2024/05/14 | 2,398 | 2,417 | 2,392 | 2,407 | 406,300 |
| 2024/05/13 | 2,420 | 2,427 | 2,392 | 2,402 | 548,900 |
| 2024/05/10 | 2,445 | 2,468 | 2,419 | 2,435 | 484,100 |
| 2024/05/09 | 2,452 | 2,479 | 2,433 | 2,454 | 343,700 |
| 2024/05/08 | 2,496 | 2,505 | 2,442 | 2,446 | 558,500 |
| 2024/05/07 | 2,480 | 2,497 | 2,461 | 2,488 | 544,000 |
| 2024/05/02 | 2,443 | 2,485 | 2,439 | 2,470 | 609,700 |
| 2024/05/01 | 2,468 | 2,488 | 2,442 | 2,442 | 683,300 |
| 2024/04/30 | 2,435 | 2,466 | 2,401 | 2,446 | 1,485,700 |
| 2024/04/26 | 2,644 | 2,712 | 2,398 | 2,437 | 2,308,000 |
| 2024/04/25 | 2,650 | 2,678 | 2,624 | 2,624 | 421,200 |
| 2024/04/24 | 2,678 | 2,699 | 2,663 | 2,694 | 360,700 |
| 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 |