マブチモーター
6592プライム/電気機器/MABUCHI MOTOR CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,650.0 | 1,670.5 | 1,647.5 | 1,659.0 | -17.5 | -1.04% | 708,700 |
| 2026-03-12 | 1,668.0 | 1,695.0 | 1,661.0 | 1,676.5 | -10.0 | -0.59% | 889,400 |
| 2026-03-11 | 1,695.0 | 1,715.0 | 1,686.5 | 1,686.5 | +25.5 | +1.54% | 592,700 |
| 2026-03-10 | 1,681.5 | 1,686.5 | 1,650.0 | 1,661.0 | +19.5 | +1.19% | 993,100 |
| 2026-03-09 | 1,650.0 | 1,662.0 | 1,605.5 | 1,641.5 | -93.0 | -5.36% | 997,800 |
| 2026-03-06 | 1,714.5 | 1,742.0 | 1,706.5 | 1,734.5 | -3.0 | -0.17% | 614,100 |
| 2026-03-05 | 1,753.0 | 1,770.5 | 1,721.0 | 1,737.5 | +42.0 | +2.48% | 701,300 |
| 2026-03-04 | 1,700.0 | 1,755.5 | 1,666.5 | 1,695.5 | -104.0 | -5.78% | 1,507,600 |
| 2026-03-03 | 1,888.5 | 1,902.0 | 1,799.5 | 1,799.5 | -85.5 | -4.54% | 1,127,100 |
| 2026-03-02 | 1,839.0 | 1,907.0 | 1,836.0 | 1,885.0 | +45.0 | +2.45% | 1,590,000 |
| 2026-02-27 | 1,790.0 | 1,840.0 | 1,782.5 | 1,840.0 | +40.0 | +2.22% | 953,400 |
| 2026-02-26 | 1,834.5 | 1,841.5 | 1,785.5 | 1,800.0 | -36.5 | -1.99% | 1,065,800 |
| 2026-02-25 | 1,856.5 | 1,856.5 | 1,815.0 | 1,836.5 | -14.0 | -0.76% | 1,259,200 |
| 2026-02-24 | 1,784.5 | 1,880.5 | 1,772.0 | 1,850.5 | +85.5 | +4.84% | 1,826,000 |
| 2026-02-20 | 1,767.0 | 1,775.0 | 1,749.0 | 1,765.0 | -4.0 | -0.23% | 1,124,200 |
| 2026-02-19 | 1,747.5 | 1,783.0 | 1,745.0 | 1,769.0 | +29.0 | +1.67% | 1,157,200 |
| 2026-02-18 | 1,715.5 | 1,769.5 | 1,713.0 | 1,740.0 | +32.5 | +1.90% | 1,471,500 |
| 2026-02-17 | 1,700.0 | 1,715.5 | 1,662.5 | 1,707.5 | +8.5 | +0.50% | 1,310,700 |
| 2026-02-16 | 1,630.5 | 1,734.5 | 1,628.5 | 1,699.0 | +88.5 | +5.50% | 1,975,800 |
| 2026-02-13 | 1,545.0 | 1,666.5 | 1,529.0 | 1,610.5 | +69.0 | +4.48% | 2,694,200 |
| 2026-02-12 | 1,554.0 | 1,555.0 | 1,538.5 | 1,541.5 | -9.5 | -0.61% | 886,800 |
| 2026-02-10 | 1,540.0 | 1,555.0 | 1,536.0 | 1,551.0 | +21.0 | +1.37% | 949,500 |
| 2026-02-09 | 1,536.0 | 1,551.0 | 1,527.0 | 1,530.0 | +23.5 | +1.56% | 778,800 |
| 2026-02-06 | 1,495.5 | 1,509.0 | 1,484.5 | 1,506.5 | +6.5 | +0.43% | 667,600 |
| 2026-02-05 | 1,500.0 | 1,509.5 | 1,492.5 | 1,500.0 | +4.5 | +0.30% | 732,700 |
| 2026-02-04 | 1,489.0 | 1,499.5 | 1,481.0 | 1,495.5 | +15.0 | +1.01% | 577,600 |
| 2026-02-03 | 1,462.0 | 1,481.5 | 1,458.5 | 1,480.5 | +23.0 | +1.58% | 763,700 |
| 2026-02-02 | 1,468.0 | 1,478.0 | 1,452.0 | 1,457.5 | +8.5 | +0.59% | 846,800 |
| 2026-01-30 | 1,444.0 | 1,455.0 | 1,426.5 | 1,449.0 | +18.5 | +1.29% | 902,900 |
| 2026-01-29 | 1,430.5 | 1,445.5 | 1,417.0 | 1,430.5 | -2.5 | -0.17% | 1,128,100 |
| 2026-01-28 | 1,451.5 | 1,454.0 | 1,431.5 | 1,433.0 | -23.0 | -1.58% | 1,243,000 |
| 2026-01-27 | 1,451.5 | 1,463.0 | 1,439.5 | 1,456.0 | +7.5 | +0.52% | 601,700 |
| 2026-01-26 | 1,475.0 | 1,475.5 | 1,448.5 | 1,448.5 | -46.0 | -3.08% | 911,000 |
| 2026-01-23 | 1,495.5 | 1,497.5 | 1,475.0 | 1,494.5 | +11.0 | +0.74% | 682,600 |
| 2026-01-22 | 1,483.0 | 1,493.0 | 1,475.0 | 1,483.5 | +7.5 | +0.51% | 870,700 |
| 2026-01-21 | 1,468.0 | 1,479.0 | 1,460.5 | 1,476.0 | -8.5 | -0.57% | 482,300 |
| 2026-01-20 | 1,495.5 | 1,498.0 | 1,475.5 | 1,484.5 | -23.0 | -1.53% | 594,600 |
| 2026-01-19 | 1,502.0 | 1,510.5 | 1,484.0 | 1,507.5 | -17.5 | -1.15% | 782,000 |
| 2026-01-16 | 1,497.0 | 1,529.5 | 1,492.5 | 1,525.0 | +25.0 | +1.67% | 791,300 |
| 2026-01-15 | 1,491.0 | 1,501.5 | 1,482.0 | 1,500.0 | +9.0 | +0.60% | 702,700 |
| 2026-01-14 | 1,480.0 | 1,496.5 | 1,470.0 | 1,491.0 | +22.0 | +1.50% | 800,100 |
| 2026-01-13 | 1,488.0 | 1,488.0 | 1,460.5 | 1,469.0 | +11.0 | +0.75% | 1,085,000 |
| 2026-01-09 | 1,477.0 | 1,477.5 | 1,448.0 | 1,458.0 | +2.5 | +0.17% | 1,033,300 |
| 2026-01-08 | 1,464.0 | 1,485.5 | 1,453.0 | 1,455.5 | -11.0 | -0.75% | 1,013,900 |
| 2026-01-07 | 1,450.5 | 1,475.5 | 1,438.0 | 1,466.5 | +14.0 | +0.96% | 854,700 |
| 2026-01-06 | 1,449.5 | 1,472.0 | 1,447.0 | 1,452.5 | +11.5 | +0.80% | 883,100 |
| 2026-01-05 | 1,437.0 | 1,451.5 | 1,428.0 | 1,441.0 | +2.5 | +0.17% | 1,089,100 |
| 2025-12-30 | 1,457.5 | 1,458.0 | 1,416.5 | 1,438.5 | -30.5 | -2.08% | 1,440,700 |
| 2025-12-29 | 1,442.0 | 1,485.5 | 1,434.0 | 1,469.0 | +2.0 | +0.14% | 1,597,800 |
| 2025-12-26 | 1,455.5 | 1,490.5 | 1,455.5 | 1,467.0 | +12.0 | +0.82% | 2,303,000 |
| 2025-12-25 | 1,418.3 | 1,458.8 | 1,413.5 | 1,455.0 | +46.0 | +3.26% | 1,803,400 |
| 2025-12-24 | 1,429.3 | 1,431.0 | 1,407.0 | 1,409.0 | -13.8 | -0.97% | 1,017,400 |
| 2025-12-23 | 1,419.8 | 1,424.0 | 1,413.0 | 1,422.8 | +1.3 | +0.09% | 670,400 |
| 2025-12-22 | 1,410.5 | 1,422.8 | 1,401.5 | 1,421.5 | +20.0 | +1.43% | 790,200 |
| 2025-12-19 | 1,392.5 | 1,402.5 | 1,389.0 | 1,401.5 | +15.8 | +1.14% | 780,200 |
| 2025-12-18 | 1,399.0 | 1,401.3 | 1,381.0 | 1,385.8 | -17.0 | -1.21% | 818,600 |
| 2025-12-17 | 1,416.5 | 1,416.5 | 1,397.8 | 1,402.8 | -14.0 | -0.99% | 771,400 |
| 2025-12-16 | 1,450.0 | 1,450.0 | 1,411.8 | 1,416.8 | -18.5 | -1.29% | 887,600 |
| 2025-12-15 | 1,442.3 | 1,443.8 | 1,429.5 | 1,435.3 | -7.5 | -0.52% | 748,600 |
| 2025-12-12 | 1,422.8 | 1,442.8 | 1,415.5 | 1,442.8 | +37.8 | +2.69% | 643,800 |
| 2025-12-11 | 1,431.5 | 1,431.5 | 1,403.0 | 1,405.0 | -12.8 | -0.90% | 490,000 |
| 2025-12-10 | 1,424.5 | 1,424.5 | 1,411.5 | 1,417.8 | +9.0 | +0.64% | 544,000 |
| 2025-12-09 | 1,406.5 | 1,416.0 | 1,404.0 | 1,408.8 | -8.5 | -0.60% | 581,600 |
| 2025-12-08 | 1,425.3 | 1,426.8 | 1,405.5 | 1,417.3 | +8.3 | +0.59% | 758,200 |
| 2025-12-05 | 1,402.5 | 1,422.3 | 1,400.8 | 1,409.0 | -10.5 | -0.74% | 930,600 |
| 2025-12-04 | 1,376.5 | 1,427.3 | 1,370.0 | 1,419.5 | +32.0 | +2.31% | 1,097,800 |
| 2025-12-03 | 1,390.8 | 1,415.5 | 1,387.3 | 1,387.5 | +9.3 | +0.67% | 956,000 |
| 2025-12-02 | 1,369.3 | 1,383.8 | 1,363.8 | 1,378.3 | +15.0 | +1.10% | 665,000 |
| 2025-12-01 | 1,388.3 | 1,393.5 | 1,363.3 | 1,363.3 | -25.0 | -1.80% | 629,200 |
| 2025-11-28 | 1,384.0 | 1,396.0 | 1,382.5 | 1,388.3 | +5.0 | +0.36% | 452,600 |
| 2025-11-27 | 1,370.0 | 1,383.3 | 1,365.8 | 1,383.3 | +17.5 | +1.28% | 464,800 |
| 2025-11-26 | 1,365.0 | 1,365.8 | 1,356.8 | 1,365.8 | +10.5 | +0.77% | 492,400 |
| 2025-11-25 | 1,374.3 | 1,375.0 | 1,351.8 | 1,355.3 | -2.8 | -0.20% | 607,000 |
| 2025-11-21 | 1,338.5 | 1,358.0 | 1,338.5 | 1,358.0 | +14.5 | +1.08% | 929,600 |
| 2025-11-20 | 1,353.0 | 1,356.5 | 1,338.3 | 1,343.5 | +15.5 | +1.17% | 676,200 |
| 2025-11-19 | 1,329.8 | 1,340.3 | 1,323.5 | 1,328.0 | +4.8 | +0.36% | 662,800 |
| 2025-11-18 | 1,332.0 | 1,337.0 | 1,316.8 | 1,323.3 | -19.5 | -1.45% | 762,400 |
| 2025-11-17 | 1,350.3 | 1,356.3 | 1,333.8 | 1,342.8 | -7.5 | -0.56% | 624,800 |
| 2025-11-14 | 1,333.0 | 1,350.3 | 1,326.8 | 1,350.3 | +9.0 | +0.67% | 610,600 |
| 2025-11-13 | 1,347.5 | 1,350.0 | 1,340.3 | 1,341.3 | -12.3 | -0.91% | 470,600 |
| 2025-11-12 | 1,339.5 | 1,359.3 | 1,336.3 | 1,353.5 | +14.0 | +1.05% | 477,200 |
| 2025-11-11 | 1,342.5 | 1,348.3 | 1,332.5 | 1,339.5 | +7.3 | +0.54% | 644,200 |
| 2025-11-10 | 1,320.5 | 1,334.3 | 1,318.8 | 1,332.3 | +17.5 | +1.33% | 655,600 |
| 2025-11-07 | 1,320.8 | 1,332.5 | 1,306.8 | 1,314.8 | -20.5 | -1.54% | 1,278,600 |
| 2025-11-06 | 1,336.5 | 1,345.8 | 1,325.5 | 1,335.3 | +10.3 | +0.77% | 1,012,400 |
| 2025-11-05 | 1,318.3 | 1,334.8 | 1,308.5 | 1,325.0 | -1.0 | -0.08% | 1,539,400 |
| 2025-11-04 | 1,363.5 | 1,367.5 | 1,313.0 | 1,326.0 | -37.5 | -2.75% | 1,480,000 |
| 2025-10-31 | 1,311.8 | 1,402.5 | 1,304.3 | 1,363.5 | +66.8 | +5.15% | 1,902,400 |
| 2025-10-30 | 1,295.8 | 1,301.3 | 1,290.8 | 1,296.8 | +5.3 | +0.41% | 787,800 |
| 2025-10-29 | 1,312.5 | 1,312.5 | 1,291.5 | 1,291.5 | -9.5 | -0.73% | 944,000 |
| 2025-10-28 | 1,300.0 | 1,310.5 | 1,296.3 | 1,301.0 | -11.5 | -0.88% | 808,800 |
| 2025-10-27 | 1,318.0 | 1,321.5 | 1,305.5 | 1,312.5 | -1.0 | -0.08% | 723,600 |
| 2025-10-24 | 1,297.5 | 1,313.5 | 1,296.8 | 1,313.5 | +17.0 | +1.31% | 420,200 |
| 2025-10-23 | 1,297.5 | 1,304.8 | 1,292.3 | 1,296.5 | -1.5 | -0.12% | 661,600 |
| 2025-10-22 | 1,280.8 | 1,299.0 | 1,280.0 | 1,298.0 | +14.3 | +1.11% | 723,200 |
| 2025-10-21 | 1,283.3 | 1,289.3 | 1,280.8 | 1,283.8 | +3.0 | +0.23% | 571,000 |
| 2025-10-20 | 1,274.5 | 1,282.5 | 1,273.3 | 1,280.8 | +12.5 | +0.99% | 519,400 |
| 2025-10-17 | 1,271.5 | 1,277.3 | 1,265.0 | 1,268.3 | -7.3 | -0.57% | 396,800 |
| 2025-10-16 | 1,284.0 | 1,295.5 | 1,274.0 | 1,275.5 | -8.5 | -0.66% | 540,000 |
| 2025-10-15 | 1,276.0 | 1,287.8 | 1,270.3 | 1,284.0 | +25.8 | +2.05% | 640,200 |
| 2025-10-14 | 1,258.8 | 1,277.5 | 1,255.3 | 1,258.3 | -9.0 | -0.71% | 979,600 |
| 2025-10-10 | 1,274.0 | 1,276.5 | 1,264.8 | 1,267.3 | -14.5 | -1.13% | 682,800 |
| 2025-10-09 | 1,274.0 | 1,285.3 | 1,273.0 | 1,281.8 | +5.0 | +0.39% | 593,400 |
| 2025-10-08 | 1,280.0 | 1,283.0 | 1,272.0 | 1,276.8 | -1.5 | -0.12% | 718,400 |
| 2025-10-07 | 1,275.0 | 1,282.5 | 1,273.5 | 1,278.3 | +3.8 | +0.29% | 693,800 |
| 2025-10-06 | 1,290.0 | 1,295.0 | 1,271.5 | 1,274.5 | +4.8 | +0.37% | 705,600 |
| 2025-10-03 | 1,256.0 | 1,273.5 | 1,253.0 | 1,269.8 | +13.8 | +1.09% | 639,000 |
| 2025-10-02 | 1,273.3 | 1,278.5 | 1,247.5 | 1,256.0 | -22.3 | -1.74% | 756,000 |
| 2025-10-01 | 1,280.5 | 1,283.8 | 1,268.5 | 1,278.3 | -16.8 | -1.29% | 800,800 |
| 2025-09-30 | 1,281.3 | 1,299.8 | 1,280.3 | 1,295.0 | +11.3 | +0.88% | 683,000 |
| 2025-09-29 | 1,297.5 | 1,300.0 | 1,281.3 | 1,283.8 | -14.0 | -1.08% | 449,800 |
| 2025-09-26 | 1,279.0 | 1,302.5 | 1,279.0 | 1,297.8 | +13.5 | +1.05% | 751,200 |
| 2025-09-25 | 1,283.8 | 1,294.8 | 1,278.5 | 1,284.3 | +0.5 | +0.04% | 824,600 |
| 2025-09-24 | 1,284.3 | 1,291.0 | 1,280.8 | 1,283.8 | -3.0 | -0.23% | 817,200 |
| 2025-09-22 | 1,270.0 | 1,292.3 | 1,270.0 | 1,286.8 | +26.5 | +2.10% | 656,400 |
| 2025-09-19 | 1,276.8 | 1,284.8 | 1,254.3 | 1,260.3 | -19.3 | -1.50% | 1,016,800 |
| 2025-09-18 | 1,272.3 | 1,284.8 | 1,264.0 | 1,279.5 | +3.5 | +0.27% | 827,400 |
| 2025-09-17 | 1,269.0 | 1,280.5 | 1,264.8 | 1,276.0 | -2.0 | -0.16% | 819,800 |
| 2025-09-16 | 1,272.5 | 1,281.8 | 1,268.0 | 1,278.0 | +1.0 | +0.08% | 570,800 |
| 2025-09-12 | 1,282.5 | 1,289.0 | 1,274.8 | 1,277.0 | — | — | 845,600 |
直近120営業日分を表示