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
2026/06/15 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

このページの先頭へ