6592 マブチモーター(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 2,653.5 | 2,659.5 | 2,625.5 | 2,659 | 249,000 | 2,659 |
| 2024-04-22 | 2,649.5 | 2,666.5 | 2,626 | 2,655.5 | 332,700 | 2,655.50 |
| 2024-04-19 | 2,621 | 2,655 | 2,592 | 2,618.5 | 371,600 | 2,618.50 |
| 2024-04-18 | 2,608 | 2,667 | 2,606 | 2,658.5 | 317,300 | 2,658.50 |
| 2024-04-17 | 2,639.5 | 2,642.5 | 2,589 | 2,596.5 | 433,300 | 2,596.50 |
| 2024-04-16 | 2,630 | 2,668 | 2,611.5 | 2,647 | 339,600 | 2,647 |
| 2024-04-15 | 2,646.5 | 2,670 | 2,638 | 2,653 | 248,800 | 2,653 |
| 2024-04-12 | 2,699 | 2,705.5 | 2,675 | 2,682 | 270,400 | 2,682 |
| 2024-04-11 | 2,660 | 2,664.5 | 2,636 | 2,651.5 | 252,400 | 2,651.50 |
| 2024-04-10 | 2,662 | 2,690 | 2,662 | 2,664.5 | 197,200 | 2,664.50 |
| 2024-04-09 | 2,665.5 | 2,685 | 2,645.5 | 2,662 | 207,300 | 2,662 |
| 2024-04-08 | 2,684.5 | 2,694.5 | 2,642 | 2,661.5 | 259,200 | 2,661.50 |
| 2024-04-05 | 2,649.5 | 2,689.5 | 2,646.5 | 2,661 | 356,400 | 2,661 |
| 2024-04-04 | 2,641 | 2,694 | 2,641 | 2,656 | 603,500 | 2,656 |
| 2024-04-03 | 2,622 | 2,673.5 | 2,588.5 | 2,635 | 498,700 | 2,635 |
| 2024-04-02 | 2,712 | 2,712 | 2,639 | 2,649.5 | 568,100 | 2,649.50 |
| 2024-04-01 | 2,776 | 2,792 | 2,707.5 | 2,715.5 | 373,300 | 2,715.50 |
| 2024-03-29 | 2,753 | 2,788 | 2,742.5 | 2,775 | 216,100 | 2,775 |
| 2024-03-28 | 2,787 | 2,804 | 2,741 | 2,750.5 | 173,700 | 2,750.50 |
| 2024-03-27 | 2,783.5 | 2,803 | 2,768 | 2,787 | 302,600 | 2,787 |
| 2024-03-26 | 2,763 | 2,779 | 2,745 | 2,767 | 323,300 | 2,767 |
| 2024-03-25 | 2,812 | 2,819.5 | 2,745 | 2,769 | 286,500 | 2,769 |
| 2024-03-22 | 2,818 | 2,838 | 2,797 | 2,821 | 262,700 | 2,821 |
| 2024-03-21 | 2,791 | 2,833.5 | 2,775 | 2,817 | 428,700 | 2,817 |
| 2024-03-19 | 2,746 | 2,794.5 | 2,732 | 2,782.5 | 297,400 | 2,782.50 |
| 2024-03-18 | 2,775 | 2,787.5 | 2,722 | 2,757 | 413,700 | 2,757 |
| 2024-03-15 | 2,730 | 2,783 | 2,724.5 | 2,768 | 581,500 | 2,768 |
| 2024-03-14 | 2,699.5 | 2,734.5 | 2,665 | 2,733.5 | 369,700 | 2,733.50 |
| 2024-03-13 | 2,715 | 2,729.5 | 2,656 | 2,669 | 289,500 | 2,669 |
| 2024-03-12 | 2,697.5 | 2,713.5 | 2,655.5 | 2,712.5 | 403,400 | 2,712.50 |
| 2024-03-11 | 2,655.5 | 2,715 | 2,649.5 | 2,707.5 | 409,000 | 2,707.50 |
| 2024-03-08 | 2,676 | 2,689 | 2,651 | 2,686 | 318,800 | 2,686 |
| 2024-03-07 | 2,713 | 2,732 | 2,650 | 2,706 | 438,300 | 2,706 |
| 2024-03-06 | 2,656 | 2,711 | 2,642.5 | 2,698 | 483,200 | 2,698 |
| 2024-03-05 | 2,636.5 | 2,657 | 2,602 | 2,656.5 | 533,700 | 2,656.50 |
| 2024-03-04 | 2,690 | 2,699.5 | 2,636.5 | 2,645.5 | 382,700 | 2,645.50 |
| 2024-03-01 | 2,699 | 2,725.5 | 2,690 | 2,699 | 466,600 | 2,699 |
| 2024-02-29 | 2,706 | 2,739.5 | 2,682 | 2,734 | 832,500 | 2,734 |
| 2024-02-28 | 2,711.5 | 2,732 | 2,699.5 | 2,715 | 482,100 | 2,715 |
| 2024-02-27 | 2,716.5 | 2,730 | 2,693 | 2,711.5 | 496,500 | 2,711.50 |
| 2024-02-26 | 2,764.5 | 2,778 | 2,727.5 | 2,738.5 | 540,300 | 2,738.50 |
| 2024-02-22 | 2,745.5 | 2,775 | 2,741 | 2,767 | 380,400 | 2,767 |
| 2024-02-21 | 2,735 | 2,753.5 | 2,690 | 2,715.5 | 378,600 | 2,715.50 |
| 2024-02-20 | 2,828.5 | 2,829.5 | 2,725 | 2,735.5 | 698,000 | 2,735.50 |
| 2024-02-19 | 2,779.5 | 2,835 | 2,750.5 | 2,831.5 | 623,400 | 2,831.50 |
| 2024-02-16 | 2,700 | 2,806.5 | 2,693.5 | 2,776.5 | 814,200 | 2,776.50 |
| 2024-02-15 | 2,648 | 2,677 | 2,616.5 | 2,670 | 756,400 | 2,670 |
| 2024-02-14 | 2,594.5 | 2,760 | 2,512 | 2,695 | 2,060,800 | 2,695 |
| 2024-02-13 | 2,600.5 | 2,616 | 2,585.5 | 2,609.5 | 431,100 | 2,609.50 |
| 2024-02-09 | 2,540 | 2,579 | 2,535 | 2,564.5 | 419,400 | 2,564.50 |
| 2024-02-08 | 2,528.5 | 2,545.5 | 2,496.5 | 2,537 | 273,500 | 2,537 |
| 2024-02-07 | 2,554 | 2,564 | 2,531.5 | 2,537 | 242,600 | 2,537 |
| 2024-02-06 | 2,532 | 2,564 | 2,530 | 2,554.5 | 261,800 | 2,554.50 |
| 2024-02-05 | 2,548.5 | 2,566.5 | 2,539.5 | 2,554 | 304,400 | 2,554 |
| 2024-02-02 | 2,558.5 | 2,567 | 2,529.5 | 2,538.5 | 294,400 | 2,538.50 |
| 2024-02-01 | 2,558 | 2,560 | 2,532 | 2,545 | 290,700 | 2,545 |
| 2024-01-31 | 2,556 | 2,572.5 | 2,541.5 | 2,564.5 | 411,600 | 2,564.50 |
| 2024-01-30 | 2,532 | 2,591 | 2,529.5 | 2,586.5 | 420,600 | 2,586.50 |
| 2024-01-29 | 2,492 | 2,535 | 2,480 | 2,532.5 | 308,700 | 2,532.50 |
| 2024-01-26 | 2,492 | 2,507.5 | 2,479.5 | 2,493.5 | 439,900 | 2,493.50 |
| 2024-01-25 | 2,500 | 2,507.5 | 2,487 | 2,507.5 | 359,300 | 2,507.50 |
| 2024-01-24 | 2,545 | 2,545.5 | 2,507 | 2,509.5 | 364,700 | 2,509.50 |
| 2024-01-23 | 2,550 | 2,575 | 2,529 | 2,568 | 385,800 | 2,568 |
| 2024-01-22 | 2,529.5 | 2,554.5 | 2,524 | 2,539 | 355,500 | 2,539 |
| 2024-01-19 | 2,544 | 2,544 | 2,510 | 2,515 | 321,200 | 2,515 |
| 2024-01-18 | 2,500 | 2,514 | 2,484 | 2,506.5 | 295,400 | 2,506.50 |
| 2024-01-17 | 2,485 | 2,528.5 | 2,475 | 2,507 | 494,500 | 2,507 |
| 2024-01-16 | 2,490 | 2,490.5 | 2,456.5 | 2,468 | 302,900 | 2,468 |
| 2024-01-15 | 2,472.5 | 2,516 | 2,470 | 2,501 | 368,100 | 2,501 |
| 2024-01-12 | 2,476 | 2,494 | 2,450.5 | 2,472 | 484,000 | 2,472 |
| 2024-01-11 | 2,432 | 2,454 | 2,423.5 | 2,436.5 | 364,900 | 2,436.50 |
| 2024-01-10 | 2,391 | 2,432 | 2,388.5 | 2,417.5 | 403,700 | 2,417.50 |
| 2024-01-09 | 2,385 | 2,403 | 2,377.5 | 2,398 | 278,700 | 2,398 |
| 2024-01-05 | 2,369 | 2,380.5 | 2,348 | 2,379 | 245,500 | 2,379 |
| 2024-01-04 | 2,320 | 2,372 | 2,299 | 2,368.5 | 529,400 | 2,368.50 |
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
