6592 マブチモーター(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,160 | 2,196.5 | 2,125.5 | 2,157.5 | 373,000 | 2,157.50 |
| 2025-04-03 | 2,237 | 2,244 | 2,215 | 2,238 | 404,900 | 2,238 |
| 2025-04-02 | 2,296 | 2,315.5 | 2,288 | 2,299 | 402,900 | 2,299 |
| 2025-04-01 | 2,317 | 2,321.5 | 2,276.5 | 2,276.5 | 456,100 | 2,276.50 |
| 2025-03-31 | 2,341.5 | 2,341.5 | 2,287 | 2,291 | 371,000 | 2,291 |
| 2025-03-28 | 2,376 | 2,386 | 2,358 | 2,375 | 296,700 | 2,375 |
| 2025-03-27 | 2,365 | 2,387 | 2,355.5 | 2,387 | 320,200 | 2,387 |
| 2025-03-26 | 2,393 | 2,394 | 2,366.5 | 2,388.5 | 265,000 | 2,388.50 |
| 2025-03-25 | 2,396 | 2,398 | 2,364.5 | 2,378 | 201,600 | 2,378 |
| 2025-03-24 | 2,381 | 2,392.5 | 2,366.5 | 2,378 | 313,300 | 2,378 |
| 2025-03-21 | 2,386 | 2,402 | 2,377.5 | 2,395.5 | 412,200 | 2,395.50 |
| 2025-03-19 | 2,359 | 2,402 | 2,354.5 | 2,395 | 265,100 | 2,395 |
| 2025-03-18 | 2,360 | 2,385 | 2,358.5 | 2,368.5 | 281,100 | 2,368.50 |
| 2025-03-17 | 2,333 | 2,353.5 | 2,333 | 2,348 | 250,600 | 2,348 |
| 2025-03-14 | 2,326.5 | 2,343.5 | 2,312 | 2,323 | 308,600 | 2,323 |
| 2025-03-13 | 2,330 | 2,350 | 2,323.5 | 2,326.5 | 340,100 | 2,326.50 |
| 2025-03-12 | 2,342 | 2,347.5 | 2,312 | 2,341 | 398,100 | 2,341 |
| 2025-03-11 | 2,334.5 | 2,344 | 2,311.5 | 2,342 | 517,900 | 2,342 |
| 2025-03-10 | 2,367 | 2,370.5 | 2,328.5 | 2,355 | 355,400 | 2,355 |
| 2025-03-07 | 2,315 | 2,367 | 2,303 | 2,367 | 470,100 | 2,367 |
| 2025-03-06 | 2,330 | 2,358 | 2,326.5 | 2,341 | 272,600 | 2,341 |
| 2025-03-05 | 2,294.5 | 2,326.5 | 2,288.5 | 2,315.5 | 474,200 | 2,315.50 |
| 2025-03-04 | 2,305 | 2,316 | 2,265 | 2,294.5 | 441,400 | 2,294.50 |
| 2025-03-03 | 2,307 | 2,317 | 2,295 | 2,311 | 337,100 | 2,311 |
| 2025-02-28 | 2,322 | 2,335.5 | 2,302.5 | 2,321.5 | 427,500 | 2,321.50 |
| 2025-02-27 | 2,354 | 2,377 | 2,332.5 | 2,337.5 | 372,700 | 2,337.50 |
| 2025-02-26 | 2,345 | 2,363 | 2,326 | 2,354 | 425,200 | 2,354 |
| 2025-02-25 | 2,299 | 2,358 | 2,286 | 2,345 | 440,600 | 2,345 |
| 2025-02-21 | 2,321 | 2,335 | 2,279.5 | 2,299 | 448,400 | 2,299 |
| 2025-02-20 | 2,325.5 | 2,335 | 2,265.5 | 2,303.5 | 638,100 | 2,303.50 |
| 2025-02-19 | 2,328 | 2,359.5 | 2,317.5 | 2,349.5 | 439,000 | 2,349.50 |
| 2025-02-18 | 2,299 | 2,340.5 | 2,286.5 | 2,328 | 592,900 | 2,328 |
| 2025-02-17 | 2,283.5 | 2,324.5 | 2,250 | 2,293 | 687,500 | 2,293 |
| 2025-02-14 | 2,198.5 | 2,346 | 2,185 | 2,264 | 1,326,200 | 2,264 |
| 2025-02-13 | 2,165 | 2,192 | 2,160 | 2,183.5 | 433,700 | 2,183.50 |
| 2025-02-12 | 2,145 | 2,162.5 | 2,143.5 | 2,157 | 459,200 | 2,157 |
| 2025-02-10 | 2,084.5 | 2,124.5 | 2,083 | 2,110 | 354,600 | 2,110 |
| 2025-02-07 | 2,075 | 2,086 | 2,074 | 2,083 | 166,600 | 2,083 |
| 2025-02-06 | 2,064.5 | 2,084 | 2,060 | 2,080 | 273,200 | 2,080 |
| 2025-02-05 | 2,079 | 2,085.5 | 2,059.5 | 2,065 | 246,800 | 2,065 |
| 2025-02-04 | 2,081 | 2,093.5 | 2,063.5 | 2,074.5 | 298,400 | 2,074.50 |
| 2025-02-03 | 2,116 | 2,116 | 2,067.5 | 2,073.5 | 666,300 | 2,073.50 |
| 2025-01-31 | 2,153 | 2,153 | 2,134 | 2,136.5 | 236,100 | 2,136.50 |
| 2025-01-30 | 2,155 | 2,165 | 2,137.5 | 2,153.5 | 273,300 | 2,153.50 |
| 2025-01-29 | 2,170 | 2,172 | 2,161 | 2,163.5 | 154,000 | 2,163.50 |
| 2025-01-28 | 2,157 | 2,183 | 2,157 | 2,166.5 | 237,200 | 2,166.50 |
| 2025-01-27 | 2,170 | 2,179.5 | 2,163 | 2,172 | 216,800 | 2,172 |
| 2025-01-24 | 2,160 | 2,164 | 2,148.5 | 2,156 | 364,400 | 2,156 |
| 2025-01-23 | 2,150.5 | 2,164.5 | 2,142.5 | 2,163 | 192,800 | 2,163 |
| 2025-01-22 | 2,150.5 | 2,173 | 2,148.5 | 2,162 | 250,600 | 2,162 |
| 2025-01-21 | 2,153 | 2,155 | 2,139.5 | 2,149 | 202,000 | 2,149 |
| 2025-01-20 | 2,131.5 | 2,143.5 | 2,128.5 | 2,141.5 | 219,000 | 2,141.50 |
| 2025-01-17 | 2,122 | 2,133 | 2,114 | 2,133 | 277,400 | 2,133 |
| 2025-01-16 | 2,143 | 2,148.5 | 2,118.5 | 2,129.5 | 256,700 | 2,129.50 |
| 2025-01-15 | 2,142 | 2,153.5 | 2,133.5 | 2,150 | 268,100 | 2,150 |
| 2025-01-14 | 2,151 | 2,155 | 2,135 | 2,141.5 | 325,600 | 2,141.50 |
| 2025-01-10 | 2,165 | 2,176.5 | 2,153 | 2,157 | 256,700 | 2,157 |
| 2025-01-09 | 2,165.5 | 2,189 | 2,162.5 | 2,170 | 345,000 | 2,170 |
| 2025-01-08 | 2,173 | 2,181.5 | 2,165 | 2,167 | 379,000 | 2,167 |
| 2025-01-07 | 2,196 | 2,196 | 2,172 | 2,187 | 463,100 | 2,187 |
| 2025-01-06 | 2,239 | 2,239 | 2,192.5 | 2,198.5 | 313,900 | 2,198.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株