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 |
---|---|---|---|---|---|---|
2025-07-11 | 2,126.5 | 2,149.5 | 2,115 | 2,131.5 | 288,300 | 2,131.50 |
2025-07-10 | 2,125.5 | 2,127 | 2,096 | 2,106.5 | 375,600 | 2,106.50 |
2025-07-09 | 2,129 | 2,144 | 2,121.5 | 2,125.5 | 294,000 | 2,125.50 |
2025-07-08 | 2,098.5 | 2,119.5 | 2,092 | 2,114.5 | 449,600 | 2,114.50 |
2025-07-07 | 2,121 | 2,135 | 2,115 | 2,119 | 318,400 | 2,119 |
2025-07-04 | 2,119 | 2,132 | 2,119 | 2,128 | 297,000 | 2,128 |
2025-07-03 | 2,111 | 2,124 | 2,104.5 | 2,124 | 365,800 | 2,124 |
2025-07-02 | 2,096 | 2,116 | 2,089 | 2,111 | 354,500 | 2,111 |
2025-07-01 | 2,126 | 2,135.5 | 2,106.5 | 2,110.5 | 377,300 | 2,110.50 |
2025-06-30 | 2,132 | 2,149 | 2,129 | 2,130 | 366,500 | 2,130 |
2025-06-27 | 2,120 | 2,138.5 | 2,116 | 2,128.5 | 392,700 | 2,128.50 |
2025-06-26 | 2,115 | 2,143.5 | 2,115 | 2,143.5 | 377,700 | 2,143.50 |
2025-06-25 | 2,120.5 | 2,128.5 | 2,116 | 2,119 | 314,000 | 2,119 |
2025-06-24 | 2,129.5 | 2,135.5 | 2,110.5 | 2,118.5 | 236,300 | 2,118.50 |
2025-06-23 | 2,116 | 2,116 | 2,099.5 | 2,116 | 344,800 | 2,116 |
2025-06-20 | 2,116 | 2,134.5 | 2,115.5 | 2,121 | 391,300 | 2,121 |
2025-06-19 | 2,130 | 2,136 | 2,115.5 | 2,122 | 260,000 | 2,122 |
2025-06-18 | 2,116 | 2,133.5 | 2,116 | 2,130 | 268,700 | 2,130 |
2025-06-17 | 2,114.5 | 2,122.5 | 2,111.5 | 2,122 | 311,100 | 2,122 |
2025-06-16 | 2,105 | 2,118 | 2,097 | 2,115 | 411,400 | 2,115 |
2025-06-13 | 2,129.5 | 2,130 | 2,102 | 2,107.5 | 372,800 | 2,107.50 |
2025-06-12 | 2,157 | 2,163 | 2,135 | 2,135 | 243,300 | 2,135 |
2025-06-11 | 2,151.5 | 2,169 | 2,149 | 2,157.5 | 313,500 | 2,157.50 |
2025-06-10 | 2,142.5 | 2,173 | 2,138.5 | 2,151.5 | 550,400 | 2,151.50 |
2025-06-09 | 2,153 | 2,153 | 2,125 | 2,132 | 276,300 | 2,132 |
2025-06-06 | 2,144.5 | 2,149 | 2,129.5 | 2,140.5 | 341,800 | 2,140.50 |
2025-06-05 | 2,133 | 2,145 | 2,128.5 | 2,145 | 323,000 | 2,145 |
2025-06-04 | 2,132.5 | 2,153 | 2,129 | 2,138.5 | 385,200 | 2,138.50 |
2025-06-03 | 2,138 | 2,148.5 | 2,132.5 | 2,137.5 | 276,100 | 2,137.50 |
2025-06-02 | 2,165 | 2,177.5 | 2,140.5 | 2,148.5 | 373,500 | 2,148.50 |
2025-05-30 | 2,160 | 2,179.5 | 2,159 | 2,170.5 | 585,200 | 2,170.50 |
2025-05-29 | 2,153.5 | 2,181 | 2,153 | 2,175 | 294,600 | 2,175 |
2025-05-28 | 2,166 | 2,170 | 2,156 | 2,157.5 | 274,200 | 2,157.50 |
2025-05-27 | 2,132 | 2,148 | 2,127 | 2,144.5 | 150,000 | 2,144.50 |
2025-05-26 | 2,133.5 | 2,136.5 | 2,118.5 | 2,134.5 | 278,200 | 2,134.50 |
2025-05-23 | 2,139 | 2,149 | 2,125 | 2,133.5 | 263,100 | 2,133.50 |
2025-05-22 | 2,130 | 2,141.5 | 2,127 | 2,139 | 300,800 | 2,139 |
2025-05-21 | 2,153.5 | 2,157 | 2,133 | 2,139 | 276,300 | 2,139 |
2025-05-20 | 2,162 | 2,168.5 | 2,133.5 | 2,146 | 415,800 | 2,146 |
2025-05-19 | 2,163 | 2,173.5 | 2,152 | 2,154 | 356,900 | 2,154 |
2025-05-16 | 2,165.5 | 2,182.5 | 2,152 | 2,176.5 | 253,500 | 2,176.50 |
2025-05-15 | 2,140 | 2,172 | 2,135 | 2,165.5 | 301,200 | 2,165.50 |
2025-05-14 | 2,176 | 2,184.5 | 2,145 | 2,163 | 293,100 | 2,163 |
2025-05-13 | 2,200 | 2,210 | 2,182 | 2,189 | 311,100 | 2,189 |
2025-05-12 | 2,154 | 2,182.5 | 2,151.5 | 2,174 | 407,900 | 2,174 |
2025-05-09 | 2,139.5 | 2,162 | 2,134 | 2,150 | 475,000 | 2,150 |
2025-05-08 | 2,100.5 | 2,119 | 2,090 | 2,119 | 379,200 | 2,119 |
2025-05-07 | 2,113.5 | 2,129.5 | 2,110.5 | 2,117 | 370,600 | 2,117 |
2025-05-02 | 2,112 | 2,134 | 2,100.5 | 2,113.5 | 446,800 | 2,113.50 |
2025-05-01 | 2,104.5 | 2,134 | 2,093.5 | 2,124 | 476,800 | 2,124 |
2025-04-30 | 2,171.5 | 2,177.5 | 2,070 | 2,088 | 854,800 | 2,088 |
2025-04-28 | 2,174 | 2,287 | 2,121.5 | 2,185.5 | 1,165,900 | 2,185.50 |
2025-04-25 | 2,131 | 2,163 | 2,124 | 2,132 | 314,700 | 2,132 |
2025-04-24 | 2,122 | 2,143 | 2,110 | 2,121 | 329,100 | 2,121 |
2025-04-23 | 2,122.5 | 2,124 | 2,101.5 | 2,108 | 326,700 | 2,108 |
2025-04-22 | 2,070 | 2,087.5 | 2,066.5 | 2,076.5 | 236,200 | 2,076.50 |
2025-04-21 | 2,100 | 2,111.5 | 2,077.5 | 2,080.5 | 303,500 | 2,080.50 |
2025-04-18 | 2,111 | 2,132 | 2,099 | 2,126.5 | 186,600 | 2,126.50 |
2025-04-17 | 2,061 | 2,105.5 | 2,055 | 2,100 | 290,800 | 2,100 |
2025-04-16 | 2,080.5 | 2,093 | 2,064 | 2,084 | 213,700 | 2,084 |
2025-04-15 | 2,075 | 2,102.5 | 2,075 | 2,080.5 | 287,800 | 2,080.50 |
2025-04-14 | 2,094.5 | 2,110 | 2,071.5 | 2,075 | 292,600 | 2,075 |
2025-04-11 | 2,061.5 | 2,082.5 | 2,033 | 2,069.5 | 349,200 | 2,069.50 |
2025-04-10 | 2,160 | 2,164.5 | 2,109.5 | 2,141 | 349,000 | 2,141 |
2025-04-09 | 2,005 | 2,031.5 | 1,984 | 2,010 | 504,100 | 2,010 |
2025-04-08 | 2,051 | 2,075.5 | 2,032 | 2,048.5 | 488,300 | 2,048.50 |
2025-04-07 | 2,079.5 | 2,089.5 | 2,001 | 2,001 | 613,000 | 2,001 |
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