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
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
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

このページの先頭へ