株式
  1. HOME >
  2. 株価時系列 >
  3. 6592

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
2025-07-112,126.52,149.52,1152,131.5288,3002,131.50
2025-07-102,125.52,1272,0962,106.5375,6002,106.50
2025-07-092,1292,1442,121.52,125.5294,0002,125.50
2025-07-082,098.52,119.52,0922,114.5449,6002,114.50
2025-07-072,1212,1352,1152,119318,4002,119
2025-07-042,1192,1322,1192,128297,0002,128
2025-07-032,1112,1242,104.52,124365,8002,124
2025-07-022,0962,1162,0892,111354,5002,111
2025-07-012,1262,135.52,106.52,110.5377,3002,110.50
2025-06-302,1322,1492,1292,130366,5002,130
2025-06-272,1202,138.52,1162,128.5392,7002,128.50
2025-06-262,1152,143.52,1152,143.5377,7002,143.50
2025-06-252,120.52,128.52,1162,119314,0002,119
2025-06-242,129.52,135.52,110.52,118.5236,3002,118.50
2025-06-232,1162,1162,099.52,116344,8002,116
2025-06-202,1162,134.52,115.52,121391,3002,121
2025-06-192,1302,1362,115.52,122260,0002,122
2025-06-182,1162,133.52,1162,130268,7002,130
2025-06-172,114.52,122.52,111.52,122311,1002,122
2025-06-162,1052,1182,0972,115411,4002,115
2025-06-132,129.52,1302,1022,107.5372,8002,107.50
2025-06-122,1572,1632,1352,135243,3002,135
2025-06-112,151.52,1692,1492,157.5313,5002,157.50
2025-06-102,142.52,1732,138.52,151.5550,4002,151.50
2025-06-092,1532,1532,1252,132276,3002,132
2025-06-062,144.52,1492,129.52,140.5341,8002,140.50
2025-06-052,1332,1452,128.52,145323,0002,145
2025-06-042,132.52,1532,1292,138.5385,2002,138.50
2025-06-032,1382,148.52,132.52,137.5276,1002,137.50
2025-06-022,1652,177.52,140.52,148.5373,5002,148.50
2025-05-302,1602,179.52,1592,170.5585,2002,170.50
2025-05-292,153.52,1812,1532,175294,6002,175
2025-05-282,1662,1702,1562,157.5274,2002,157.50
2025-05-272,1322,1482,1272,144.5150,0002,144.50
2025-05-262,133.52,136.52,118.52,134.5278,2002,134.50
2025-05-232,1392,1492,1252,133.5263,1002,133.50
2025-05-222,1302,141.52,1272,139300,8002,139
2025-05-212,153.52,1572,1332,139276,3002,139
2025-05-202,1622,168.52,133.52,146415,8002,146
2025-05-192,1632,173.52,1522,154356,9002,154
2025-05-162,165.52,182.52,1522,176.5253,5002,176.50
2025-05-152,1402,1722,1352,165.5301,2002,165.50
2025-05-142,1762,184.52,1452,163293,1002,163
2025-05-132,2002,2102,1822,189311,1002,189
2025-05-122,1542,182.52,151.52,174407,9002,174
2025-05-092,139.52,1622,1342,150475,0002,150
2025-05-082,100.52,1192,0902,119379,2002,119
2025-05-072,113.52,129.52,110.52,117370,6002,117
2025-05-022,1122,1342,100.52,113.5446,8002,113.50
2025-05-012,104.52,1342,093.52,124476,8002,124
2025-04-302,171.52,177.52,0702,088854,8002,088
2025-04-282,1742,2872,121.52,185.51,165,9002,185.50
2025-04-252,1312,1632,1242,132314,7002,132
2025-04-242,1222,1432,1102,121329,1002,121
2025-04-232,122.52,1242,101.52,108326,7002,108
2025-04-222,0702,087.52,066.52,076.5236,2002,076.50
2025-04-212,1002,111.52,077.52,080.5303,5002,080.50
2025-04-182,1112,1322,0992,126.5186,6002,126.50
2025-04-172,0612,105.52,0552,100290,8002,100
2025-04-162,080.52,0932,0642,084213,7002,084
2025-04-152,0752,102.52,0752,080.5287,8002,080.50
2025-04-142,094.52,1102,071.52,075292,6002,075
2025-04-112,061.52,082.52,0332,069.5349,2002,069.50
2025-04-102,1602,164.52,109.52,141349,0002,141
2025-04-092,0052,031.51,9842,010504,1002,010
2025-04-082,0512,075.52,0322,048.5488,3002,048.50
2025-04-072,079.52,089.52,0012,001613,0002,001
2025-04-042,1602,196.52,125.52,157.5373,0002,157.50
2025-04-032,2372,2442,2152,238404,9002,238
2025-04-022,2962,315.52,2882,299402,9002,299
2025-04-012,3172,321.52,276.52,276.5456,1002,276.50
2025-03-312,341.52,341.52,2872,291371,0002,291
2025-03-282,3762,3862,3582,375296,7002,375
2025-03-272,3652,3872,355.52,387320,2002,387
2025-03-262,3932,3942,366.52,388.5265,0002,388.50
2025-03-252,3962,3982,364.52,378201,6002,378
2025-03-242,3812,392.52,366.52,378313,3002,378
2025-03-212,3862,4022,377.52,395.5412,2002,395.50
2025-03-192,3592,4022,354.52,395265,1002,395
2025-03-182,3602,3852,358.52,368.5281,1002,368.50
2025-03-172,3332,353.52,3332,348250,6002,348
2025-03-142,326.52,343.52,3122,323308,6002,323
2025-03-132,3302,3502,323.52,326.5340,1002,326.50
2025-03-122,3422,347.52,3122,341398,1002,341
2025-03-112,334.52,3442,311.52,342517,9002,342
2025-03-102,3672,370.52,328.52,355355,4002,355
2025-03-072,3152,3672,3032,367470,1002,367
2025-03-062,3302,3582,326.52,341272,6002,341
2025-03-052,294.52,326.52,288.52,315.5474,2002,315.50
2025-03-042,3052,3162,2652,294.5441,4002,294.50
2025-03-032,3072,3172,2952,311337,1002,311
2025-02-282,3222,335.52,302.52,321.5427,5002,321.50
2025-02-272,3542,3772,332.52,337.5372,7002,337.50
2025-02-262,3452,3632,3262,354425,2002,354
2025-02-252,2992,3582,2862,345440,6002,345
2025-02-212,3212,3352,279.52,299448,4002,299
2025-02-202,325.52,3352,265.52,303.5638,1002,303.50
2025-02-192,3282,359.52,317.52,349.5439,0002,349.50
2025-02-182,2992,340.52,286.52,328592,9002,328
2025-02-172,283.52,324.52,2502,293687,5002,293
2025-02-142,198.52,3462,1852,2641,326,2002,264
2025-02-132,1652,1922,1602,183.5433,7002,183.50
2025-02-122,1452,162.52,143.52,157459,2002,157
2025-02-102,084.52,124.52,0832,110354,6002,110
2025-02-072,0752,0862,0742,083166,6002,083
2025-02-062,064.52,0842,0602,080273,2002,080
2025-02-052,0792,085.52,059.52,065246,8002,065
2025-02-042,0812,093.52,063.52,074.5298,4002,074.50
2025-02-032,1162,1162,067.52,073.5666,3002,073.50
2025-01-312,1532,1532,1342,136.5236,1002,136.50
2025-01-302,1552,1652,137.52,153.5273,3002,153.50
2025-01-292,1702,1722,1612,163.5154,0002,163.50
2025-01-282,1572,1832,1572,166.5237,2002,166.50
2025-01-272,1702,179.52,1632,172216,8002,172
2025-01-242,1602,1642,148.52,156364,4002,156
2025-01-232,150.52,164.52,142.52,163192,8002,163
2025-01-222,150.52,1732,148.52,162250,6002,162
2025-01-212,1532,1552,139.52,149202,0002,149
2025-01-202,131.52,143.52,128.52,141.5219,0002,141.50
2025-01-172,1222,1332,1142,133277,4002,133
2025-01-162,1432,148.52,118.52,129.5256,7002,129.50
2025-01-152,1422,153.52,133.52,150268,1002,150
2025-01-142,1512,1552,1352,141.5325,6002,141.50
2025-01-102,1652,176.52,1532,157256,7002,157
2025-01-092,165.52,1892,162.52,170345,0002,170
2025-01-082,1732,181.52,1652,167379,0002,167
2025-01-072,1962,1962,1722,187463,1002,187
2025-01-062,2392,2392,192.52,198.5313,9002,198.50

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