6592 マブチモーター(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-064,6294,6914,6294,682155,3004,682
2023-12-054,6194,6584,6154,633126,4004,633
2023-12-044,6374,6434,5704,623162,6004,623
2023-12-014,6664,6804,6464,658171,7004,658
2023-11-304,5514,6554,5514,648279,1004,648
2023-11-294,4984,5514,4854,551167,4004,551
2023-11-284,5004,5084,4604,498146,3004,498
2023-11-274,5194,5324,4884,500178,5004,500
2023-11-244,5304,5344,5114,513153,7004,513
2023-11-224,5304,5564,5064,519131,9004,519
2023-11-214,5254,5614,5154,539134,2004,539
2023-11-204,5824,6004,5114,520146,3004,520
2023-11-174,5374,5764,5234,571142,2004,571
2023-11-164,5254,5494,5014,515110,7004,515
2023-11-154,5304,5484,4914,528130,3004,528
2023-11-144,5044,5204,4864,49886,1004,498
2023-11-134,5094,5094,4784,49283,8004,492
2023-11-104,4604,5074,4504,50098,7004,500
2023-11-094,5394,5454,4594,472142,7004,472
2023-11-084,5064,5334,4774,500286,3004,500
2023-11-074,5824,5824,4424,442312,0004,442
2023-11-064,6024,6544,5704,594376,3004,594
2023-11-024,4724,6184,4354,601548,3004,601
2023-11-014,3604,4094,3584,404151,2004,404
2023-10-314,2604,3014,2394,294150,9004,294
2023-10-304,3264,3304,2614,271144,0004,271
2023-10-274,3164,3564,3054,349106,8004,349
2023-10-264,3004,3214,2624,288182,2004,288
2023-10-254,3404,3704,3224,33194,0004,331
2023-10-244,3334,3484,2594,331118,3004,331
2023-10-234,3774,3924,3344,341123,6004,341
2023-10-204,3604,3794,3304,355128,8004,355
2023-10-194,3254,3604,3124,339224,5004,339
2023-10-184,4014,4234,3824,41488,5004,414
2023-10-174,4644,4664,3804,400173,2004,400
2023-10-164,4804,5124,4084,426191,5004,426
2023-10-134,5114,5374,4914,495156,2004,495
2023-10-124,5514,5704,5154,548128,5004,548
2023-10-114,5304,5584,5104,511134,0004,511
2023-10-104,4694,5734,4654,539256,8004,539
2023-10-064,4394,5014,4394,458183,0004,458
2023-10-054,3964,4734,3814,444289,7004,444
2023-10-044,4154,4644,3834,397310,3004,397
2023-10-034,5004,5154,4274,433223,7004,433
2023-10-024,5124,5714,5024,503221,7004,503
2023-09-294,5234,5374,4554,470200,2004,470
2023-09-284,5204,5484,4814,507125,8004,507
2023-09-274,5074,5644,4734,564231,2004,564
2023-09-264,5784,5974,5554,569109,6004,569
2023-09-254,5794,5984,5414,589149,9004,589
2023-09-224,4754,5544,4754,519261,1004,519
2023-09-214,5574,5574,5004,500164,4004,500
2023-09-204,6294,6384,5174,533305,4004,533
2023-09-194,6424,6534,6064,628209,8004,628
2023-09-154,5964,6544,5714,633339,5004,633
2023-09-144,5684,6104,5564,598202,6004,598
2023-09-134,5704,5944,5424,575213,4004,575
2023-09-124,4884,5764,4884,575138,0004,575
2023-09-114,4944,5204,4604,485165,5004,485
2023-09-084,4844,5124,4514,463202,5004,463
2023-09-074,5454,5704,4774,488226,9004,488
2023-09-064,5214,5764,5204,557174,0004,557
2023-09-054,5194,5654,5114,555171,6004,555
2023-09-044,4984,5204,4694,520180,2004,520
2023-09-014,4614,4924,4574,482144,7004,482
2023-08-314,4704,4764,4404,459134,3004,459
2023-08-304,4044,4604,3714,456261,8004,456
2023-08-294,3684,4074,3414,380174,0004,380
2023-08-284,3164,3394,2914,336142,4004,336
2023-08-254,3324,3544,2874,306205,9004,306
2023-08-244,3504,3784,3294,368138,3004,368
2023-08-234,2824,3574,2754,357145,5004,357
2023-08-224,3364,3384,2714,302167,0004,302
2023-08-214,3404,3584,2954,336207,5004,336
2023-08-184,3444,4104,3214,342265,7004,342
2023-08-174,3054,3494,1954,333403,6004,333
2023-08-164,3304,3454,2324,331591,2004,331
2023-08-154,5604,5644,3864,417404,0004,417
2023-08-144,3804,5974,3804,5921,073,4004,592
2023-08-103,9344,1853,9344,170909,4004,170
2023-08-093,9483,9483,9173,943219,6003,943
2023-08-083,9403,9663,9333,960130,3003,960
2023-08-073,8983,9443,8953,931152,5003,931
2023-08-043,9253,9253,8833,897136,7003,897
2023-08-033,9703,9783,9033,914204,0003,914
2023-08-024,0534,0614,0184,035168,4004,035
2023-08-014,0794,0884,0554,060135,8004,060
2023-07-314,0054,0954,0014,082361,8004,082
2023-07-283,9233,9773,9093,963206,2003,963
2023-07-273,9423,9483,9183,939120,7003,939
2023-07-263,9643,9683,9353,94990,6003,949
2023-07-253,9924,0003,9583,971123,4003,971
2023-07-243,9803,9973,9703,982140,6003,982
2023-07-213,9203,9493,9083,942122,2003,942
2023-07-203,9383,9463,9053,90781,4003,907
2023-07-193,9453,9583,9153,938157,1003,938
2023-07-183,9023,9233,8913,909111,7003,909
2023-07-143,8973,9013,8443,891177,7003,891
2023-07-133,8443,8903,8243,878187,9003,878
2023-07-123,8593,8593,8143,828155,9003,828
2023-07-113,8413,8803,8203,823194,9003,823
2023-07-103,8303,8373,8053,819174,8003,819
2023-07-073,8103,8183,7913,794206,4003,794
2023-07-063,8753,8833,8303,839223,6003,839
2023-07-053,8853,9143,8773,908187,6003,908
2023-07-043,9693,9893,9383,938193,0003,938
2023-07-034,0284,0494,0054,015188,6004,015
2023-06-304,0004,0223,9794,008184,8004,008
2023-06-294,0204,0403,9884,000218,2004,000
2023-06-283,9984,0663,9904,066324,4004,066
2023-06-273,9743,9813,9343,959164,6003,959
2023-06-263,9924,0123,9543,971133,4003,971
2023-06-234,0004,0253,9463,956180,8003,956
2023-06-223,9704,0373,9604,002250,1004,002
2023-06-213,9603,9823,9423,963188,4003,963
2023-06-203,9123,9573,8943,956177,5003,956
2023-06-193,9393,9453,8783,912236,4003,912
2023-06-163,9643,9683,9053,938369,2003,938
2023-06-153,9243,9793,9203,956219,0003,956
2023-06-143,9763,9763,9093,936388,9003,936
2023-06-133,9784,0053,9663,967144,2003,967
2023-06-123,9353,9583,9263,953114,4003,953
2023-06-093,9383,9493,9103,920162,6003,920
2023-06-083,9513,9913,8963,908211,1003,908
2023-06-073,9323,9743,9003,942414,4003,942
2023-06-063,8833,9133,8523,910122,6003,910
2023-06-053,8953,9243,8803,907190,0003,907
2023-06-023,8103,8653,8053,860140,3003,860
2023-06-013,7703,8103,7653,805118,0003,805
2023-05-313,8203,8353,7753,785288,7003,785
2023-05-303,7953,8403,7903,830159,2003,830
2023-05-293,8853,8953,8103,820265,9003,820
2023-05-263,9153,9403,8503,855313,7003,855
2023-05-253,8953,9803,8903,955153,4003,955
2023-05-243,9954,0003,9503,955112,4003,955
2023-05-234,0004,0053,9653,995211,9003,995
2023-05-223,9553,9853,9303,980146,6003,980
2023-05-193,9704,0003,9503,960245,9003,960
2023-05-183,9803,9903,9403,955201,9003,955
2023-05-173,9954,0003,9353,940135,5003,940
2023-05-163,9454,0053,9354,000141,2004,000
2023-05-153,9253,9453,9003,925138,6003,925
2023-05-123,8903,9153,8603,895166,9003,895
2023-05-113,8903,9003,8653,900237,6003,900
2023-05-103,8953,9003,8703,890132,0003,890
2023-05-093,8803,8903,8403,885163,4003,885
2023-05-083,8703,9153,8603,880173,5003,880
2023-05-023,8653,8903,8303,845201,0003,845
2023-05-013,8103,8953,8103,845345,4003,845
2023-04-283,7453,8803,7403,825531,7003,825
2023-04-274,1054,1403,7553,755872,1003,755
2023-04-264,0504,0554,0054,035215,2004,035
2023-04-254,0004,0703,9954,070298,6004,070
2023-04-243,9553,9953,9253,980157,8003,980
2023-04-213,9003,9453,9003,930178,2003,930
2023-04-203,8853,8953,8653,88582,3003,885
2023-04-193,8903,9053,8653,885108,8003,885
2023-04-183,9053,9203,9003,905124,0003,905
2023-04-173,8703,9053,8603,890143,8003,890
2023-04-143,8803,8903,8553,870121,8003,870
2023-04-133,8303,8603,8153,860121,1003,860
2023-04-123,8003,8253,8003,825136,2003,825
2023-04-113,8053,8103,7653,775114,5003,775
2023-04-103,7953,7953,7553,76568,0003,765
2023-04-073,7253,7853,7253,765103,4003,765
2023-04-063,7403,7553,7153,740141,7003,740
2023-04-053,8453,8553,7703,780144,5003,780
2023-04-043,8653,9053,8603,890170,9003,890
2023-04-033,8803,8853,8503,860121,7003,860
2023-03-313,8553,8753,8453,855158,3003,855
2023-03-303,8253,8353,8103,82599,2003,825
2023-03-293,7553,8303,7403,825193,7003,825
2023-03-283,7553,7553,7053,71594,1003,715
2023-03-273,7403,7503,7253,72591,3003,725
2023-03-243,7203,7253,6753,725113,3003,725
2023-03-233,7303,7403,7153,73088,8003,730
2023-03-223,7403,7503,7153,735170,7003,735
2023-03-203,7003,7303,6853,695157,7003,695
2023-03-173,7103,7353,6853,710180,9003,710
2023-03-163,6653,6803,6153,660165,8003,660
2023-03-153,7503,7603,7053,730251,6003,730
2023-03-143,6903,7453,6653,730376,9003,730
2023-03-133,7653,7753,6953,710131,6003,710
2023-03-103,7803,8153,7803,800135,2003,800
2023-03-093,8203,8403,8053,835122,4003,835
2023-03-083,8003,8203,7803,800111,3003,800
2023-03-073,7953,8203,7853,800119,3003,800
2023-03-063,7903,7903,7603,785140,2003,785
2023-03-033,7853,7853,7503,770154,4003,770
2023-03-023,8003,8003,7453,755109,3003,755
2023-03-013,7653,7903,7653,790112,4003,790
2023-02-283,7903,8003,7653,770114,0003,770
2023-02-273,7353,7903,7353,780124,9003,780
2023-02-243,7103,7803,7103,740148,0003,740
2023-02-223,7553,7653,6803,695126,2003,695
2023-02-213,7603,7803,7403,770111,3003,770
2023-02-203,7653,7703,7303,75088,8003,750
2023-02-173,7103,7853,6903,765284,6003,765
2023-02-163,6453,7103,6403,705224,4003,705
2023-02-153,7203,7203,6053,640512,3003,640
2023-02-143,7653,8103,6953,715432,7003,715
2023-02-133,7453,7453,7103,73092,4003,730
2023-02-103,7003,7603,7003,745131,7003,745
2023-02-093,7203,7353,7153,71592,8003,715
2023-02-083,7453,7603,7103,72590,3003,725
2023-02-073,7503,7603,7253,74099,5003,740
2023-02-063,7503,7553,7203,725191,9003,725
2023-02-033,7003,7153,6903,700140,4003,700
2023-02-023,7353,7503,6953,700174,5003,700
2023-02-013,7403,7553,6903,710173,7003,710
2023-01-313,7253,7603,6853,705287,5003,705
2023-01-303,7003,7153,6703,705198,1003,705
2023-01-273,6653,7103,6653,705182,4003,705
2023-01-263,6853,7103,6803,710132,4003,710
2023-01-253,6503,6853,6403,680173,8003,680
2023-01-243,6803,7103,6653,690173,2003,690
2023-01-233,6603,6753,6253,675182,3003,675
2023-01-203,5803,6303,5753,625264,3003,625
2023-01-193,6403,6653,6203,620190,6003,620
2023-01-183,6603,7203,6503,675240,6003,675
2023-01-173,6603,7053,6603,685106,7003,685
2023-01-163,6703,6853,6503,66092,6003,660
2023-01-133,6803,7053,6653,670127,3003,670
2023-01-123,6903,7353,6803,700137,4003,700
2023-01-113,6403,6653,6253,655135,0003,655
2023-01-103,6453,6653,5953,600144,4003,600
2023-01-063,6003,6553,5953,625228,5003,625
2023-01-053,6853,6903,6203,640259,5003,640
2023-01-043,6903,7303,6553,705159,8003,705

分割・併合履歴 : [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