日時 始値(円) 高値(円) 安値(円) 終値(円) 調整後終値(円) 出来高(株)
2017/11/22 6,020.0 6,060.0 5,990.0 6,010.0 6,010.0 216,000
2017/11/21 6,030.0 6,040.0 5,960.0 5,990.0 5,990.0 170,800
2017/11/20 6,010.0 6,060.0 5,970.0 5,980.0 5,980.0 145,800
2017/11/17 6,130.0 6,150.0 5,990.0 6,030.0 6,030.0 315,200
2017/11/16 5,900.0 6,040.0 5,900.0 6,020.0 6,020.0 284,500
2017/11/15 6,070.0 6,070.0 5,900.0 5,900.0 5,900.0 331,600
2017/11/14 6,070.0 6,130.0 6,060.0 6,070.0 6,070.0 198,500
2017/11/13 6,180.0 6,230.0 6,070.0 6,070.0 6,070.0 234,900
2017/11/10 6,130.0 6,200.0 6,110.0 6,150.0 6,150.0 297,400
2017/11/09 6,300.0 6,480.0 6,170.0 6,270.0 6,270.0 598,800
2017/11/08 6,200.0 6,310.0 6,180.0 6,300.0 6,300.0 311,800
2017/11/07 6,130.0 6,290.0 6,110.0 6,290.0 6,290.0 509,300
2017/11/06 6,180.0 6,220.0 6,080.0 6,110.0 6,110.0 396,500
2017/11/02 5,970.0 6,360.0 5,830.0 6,130.0 6,130.0 1,001,100
2017/11/01 5,940.0 5,940.0 5,900.0 5,940.0 5,940.0 275,800
2017/10/31 5,860.0 5,910.0 5,800.0 5,910.0 5,910.0 277,800
2017/10/30 5,830.0 5,870.0 5,810.0 5,840.0 5,840.0 264,800
2017/10/27 5,840.0 5,870.0 5,780.0 5,840.0 5,840.0 293,000
2017/10/26 5,780.0 5,820.0 5,740.0 5,760.0 5,760.0 350,900
2017/10/25 5,810.0 5,820.0 5,730.0 5,740.0 5,740.0 346,400

さらに表示

マブチモーター あなたの予想は?

今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

22,550.85

+27.69

TOPIX

1,780.56

+3.48

JASDAQ

171.44

+1.59

米ドル/円

111.39

+0.19

ユーロ/円

132.75

+0.99

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック