Comparing Back to the side-by-side chart ↗
MABUCHI MOTOR CO.,LTD.（6592.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1766.50 | 1790.00 | 1765.50 | 1772.00 | +1.14% | 1,309,900 |
| 2026-10-15 | 1792.00 | 1793.00 | 1739.50 | 1752.00 | -2.29% | 1,596,100 |
| 2026-10-14 | 1799.50 | 1809.00 | 1777.50 | 1793.00 | +0.82% | 1,076,800 |
| 2026-10-13 | 1783.00 | 1789.00 | 1757.00 | 1778.50 | +0.59% | 932,300 |
| 2026-10-09 | 1768.00 | 1773.00 | 1746.50 | 1768.00 | +0.43% | 671,200 |
| 2026-10-08 | 1767.50 | 1774.00 | 1751.50 | 1760.50 | -1.40% | 929,600 |
| 2026-10-07 | 1763.50 | 1788.50 | 1761.50 | 1785.50 | +0.25% | 802,500 |
| 2026-10-06 | 1742.00 | 1790.50 | 1737.50 | 1781.00 | +2.53% | 1,200,600 |
| 2026-10-05 | 1730.00 | 1749.00 | 1721.50 | 1737.00 | +1.16% | 757,800 |
| 2026-10-02 | 1737.00 | 1739.00 | 1711.50 | 1717.00 | -1.15% | 804,500 |
| 2026-10-01 | 1720.00 | 1745.50 | 1702.00 | 1737.00 | +0.49% | 1,133,800 |
| 2026-09-30 | 1723.00 | 1737.00 | 1698.00 | 1728.50 | +0.88% | 1,243,600 |
| 2026-09-29 | 1718.50 | 1726.00 | 1703.50 | 1713.50 | -0.12% | 952,800 |
| 2026-09-28 | 1729.50 | 1739.50 | 1712.50 | 1715.50 | -0.52% | 688,600 |
| 2026-09-25 | 1715.00 | 1726.00 | 1703.50 | 1724.50 | +0.17% | 1,007,800 |
| 2026-09-24 | 1705.00 | 1729.00 | 1703.00 | 1721.50 | +0.85% | 820,200 |
| 2026-09-18 | 1730.00 | 1740.00 | 1707.00 | 1707.00 | -1.19% | 1,382,100 |
| 2026-09-17 | 1703.50 | 1729.00 | 1703.50 | 1727.50 | +1.71% | 852,700 |
| 2026-09-16 | 1674.50 | 1704.00 | 1671.50 | 1698.50 | +2.54% | 851,000 |
| 2026-09-15 | 1655.00 | 1675.00 | 1649.50 | 1656.50 | -0.36% | 967,300 |
| 2026-09-14 | 1667.00 | 1678.50 | 1644.00 | 1662.50 | +0.24% | 787,600 |
| 2026-09-11 | 1640.50 | 1662.50 | 1623.00 | 1658.50 | -0.12% | 1,213,200 |
| 2026-09-10 | 1683.00 | 1690.00 | 1639.00 | 1660.50 | -1.37% | 1,052,400 |
| 2026-09-09 | 1685.50 | 1699.00 | 1672.00 | 1683.50 | +0.36% | 879,800 |
| 2026-09-08 | 1751.00 | 1753.00 | 1677.50 | 1677.50 | -4.20% | 1,144,400 |
| 2026-09-07 | 1760.50 | 1779.00 | 1751.00 | 1751.00 | -0.43% | 1,026,600 |
| 2026-09-04 | 1753.00 | 1767.00 | 1735.50 | 1758.50 | +0.92% | 2,078,700 |
| 2026-09-03 | 1736.50 | 1749.50 | 1724.50 | 1742.50 | +0.35% | 1,475,800 |
| 2026-09-02 | 1759.50 | 1770.50 | 1735.50 | 1736.50 | -2.74% | 1,662,400 |
| 2026-09-01 | 1776.00 | 1795.50 | 1766.00 | 1785.50 | +1.19% | 1,538,300 |
| 2026-08-31 | 1754.00 | 1775.50 | 1733.00 | 1764.50 | +0.14% | 1,438,000 |
| 2026-08-28 | 1746.50 | 1772.00 | 1745.00 | 1762.00 | +0.92% | 991,200 |
| 2026-08-27 | 1762.00 | 1766.00 | 1743.50 | 1746.00 | -0.37% | 1,088,300 |
| 2026-08-26 | 1771.50 | 1777.00 | 1747.50 | 1752.50 | -1.07% | 1,014,000 |
| 2026-08-25 | 1758.50 | 1781.50 | 1742.00 | 1771.50 | +1.32% | 1,499,700 |
| 2026-08-24 | 1758.50 | 1764.50 | 1740.00 | 1748.50 | -1.24% | 1,503,600 |
| 2026-08-21 | 1740.00 | 1770.50 | 1714.00 | 1770.50 | +1.08% | 1,482,900 |
| 2026-08-20 | 1748.50 | 1756.50 | 1711.50 | 1751.50 | +1.74% | 2,213,600 |
| 2026-08-19 | 1750.00 | 1767.50 | 1714.50 | 1721.50 | -2.96% | 1,578,800 |
| 2026-08-18 | 1791.00 | 1822.00 | 1763.50 | 1774.00 | -0.67% | 1,745,300 |
| 2026-08-17 | 1780.00 | 1824.50 | 1752.50 | 1786.00 | +2.53% | 2,986,700 |
| 2026-08-14 | 1698.00 | 1790.50 | 1680.00 | 1742.00 | +2.65% | 3,641,000 |
| 2026-08-13 | 1684.00 | 1697.00 | 1678.00 | 1697.00 | +0.77% | 1,294,700 |
| 2026-08-12 | 1686.50 | 1694.50 | 1671.00 | 1684.00 | +0.06% | 1,163,400 |
| 2026-08-10 | 1668.50 | 1683.00 | 1660.50 | 1683.00 | +2.09% | 1,227,000 |
| 2026-08-07 | 1665.00 | 1670.00 | 1643.50 | 1648.50 | -0.51% | 1,263,900 |
| 2026-08-06 | 1648.50 | 1667.50 | 1639.00 | 1657.00 | +0.21% | 988,200 |
| 2026-08-05 | 1650.00 | 1656.50 | 1639.00 | 1653.50 | +0.49% | 1,066,000 |
| 2026-08-04 | 1655.00 | 1657.50 | 1629.00 | 1645.50 | -0.21% | 1,102,800 |
| 2026-08-03 | 1635.00 | 1656.50 | 1613.50 | 1649.00 | -0.96% | 1,098,500 |
| 2026-07-31 | 1681.00 | 1685.50 | 1655.50 | 1665.00 | -0.42% | 2,306,200 |
| 2026-07-30 | 1693.00 | 1707.50 | 1658.50 | 1672.00 | -0.71% | 1,633,500 |
| 2026-07-29 | 1663.00 | 1695.00 | 1655.00 | 1684.00 | +2.18% | 1,429,300 |
| 2026-07-28 | 1697.00 | 1702.00 | 1642.50 | 1648.00 | -3.37% | 1,309,900 |
| 2026-07-27 | 1639.50 | 1713.00 | 1614.00 | 1705.50 | +5.70% | 1,580,400 |
| 2026-07-24 | 1600.50 | 1626.00 | 1600.50 | 1613.50 | -0.06% | 874,700 |
| 2026-07-23 | 1619.00 | 1637.00 | 1607.00 | 1614.50 | -0.28% | 700,200 |
| 2026-07-22 | 1617.50 | 1645.00 | 1610.50 | 1619.00 | +0.09% | 896,400 |
| 2026-07-21 | 1606.50 | 1624.50 | 1601.00 | 1617.50 | +1.63% | 1,203,800 |
| 2026-07-17 | 1616.50 | 1631.50 | 1567.50 | 1591.50 | -1.55% | 1,092,100 |
| 2026-07-16 | 1615.00 | 1630.50 | 1612.00 | 1616.50 | -0.22% | 691,800 |
| 2026-07-15 | 1632.50 | 1637.50 | 1608.00 | 1620.00 | +1.09% | 754,900 |
| 2026-07-14 | 1600.00 | 1611.50 | 1583.50 | 1602.50 | +0.88% | 781,000 |
| 2026-07-13 | 1625.50 | 1634.00 | 1588.50 | 1588.50 | -1.37% | 683,800 |
| 2026-07-10 | 1639.00 | 1642.00 | 1610.00 | 1610.50 | -0.74% | 668,500 |
| 2026-07-09 | 1638.00 | 1643.00 | 1605.50 | 1622.50 | +0.12% | 608,800 |
| 2026-07-08 | 1628.00 | 1651.00 | 1620.50 | 1620.50 | -1.97% | 817,500 |
| 2026-07-07 | 1655.00 | 1681.00 | 1644.50 | 1653.00 | -0.12% | 1,327,500 |
| 2026-07-06 | 1626.50 | 1658.00 | 1625.00 | 1655.00 | +1.91% | 919,400 |
| 2026-07-03 | 1578.50 | 1637.00 | 1576.50 | 1624.00 | +2.30% | 968,000 |
| 2026-07-02 | 1578.00 | 1608.50 | 1572.00 | 1587.50 | +1.02% | 876,800 |
| 2026-07-01 | 1588.00 | 1592.00 | 1571.50 | 1571.50 | +0.13% | 928,000 |
| 2026-06-30 | 1599.00 | 1599.50 | 1569.50 | 1569.50 | -0.03% | 872,300 |
| 2026-06-29 | 1570.00 | 1580.50 | 1551.00 | 1570.00 | -2.42% | 934,200 |
| 2026-06-26 | 1611.00 | 1624.50 | 1591.50 | 1609.00 | +0.34% | 879,500 |
| 2026-06-25 | 1624.50 | 1624.50 | 1592.50 | 1603.50 | +0.41% | 792,300 |
| 2026-06-24 | 1585.50 | 1608.00 | 1582.00 | 1597.00 | +0.35% | 915,500 |
| 2026-06-23 | 1621.50 | 1623.00 | 1590.00 | 1591.50 | -1.85% | 989,100 |
| 2026-06-22 | 1611.00 | 1621.50 | 1601.50 | 1621.50 | +0.68% | 825,900 |
| 2026-06-19 | 1629.00 | 1654.00 | 1610.50 | 1610.50 | -1.14% | 1,345,700 |
| 2026-06-18 | 1622.50 | 1629.00 | 1600.00 | 1629.00 | +1.56% | 969,500 |
| 2026-06-17 | 1555.50 | 1611.00 | 1552.50 | 1604.00 | +1.62% | 1,055,000 |
| 2026-06-16 | 1560.00 | 1588.00 | 1558.50 | 1578.50 | +1.28% | 971,900 |
| 2026-06-15 | 1540.00 | 1572.00 | 1538.00 | 1558.50 | +2.30% | 1,092,100 |
| 2026-06-12 | 1555.00 | 1560.00 | 1514.50 | 1523.50 | -0.33% | 1,233,100 |
| 2026-06-11 | 1508.00 | 1528.50 | 1490.50 | 1528.50 | +0.53% | 1,218,700 |
| 2026-06-10 | 1523.00 | 1539.00 | 1511.00 | 1520.50 | -0.69% | 970,500 |
| 2026-06-09 | 1545.00 | 1553.50 | 1512.50 | 1531.00 | -0.94% | 1,267,900 |
| 2026-06-08 | 1536.00 | 1577.00 | 1530.00 | 1545.50 | -0.90% | 1,684,900 |
| 2026-06-05 | 1530.00 | 1563.50 | 1521.50 | 1559.50 | +1.23% | 1,047,100 |
| 2026-06-04 | 1512.50 | 1547.00 | 1510.00 | 1540.50 | +0.59% | 770,000 |
| 2026-06-03 | 1512.00 | 1542.00 | 1504.50 | 1531.50 | +2.24% | 1,374,200 |
| 2026-06-02 | 1514.00 | 1520.00 | 1480.00 | 1498.00 | -1.48% | 1,643,100 |
| 2026-06-01 | 1540.50 | 1545.00 | 1507.00 | 1520.50 | -2.00% | 1,720,000 |
| 2026-05-29 | 1566.50 | 1584.50 | 1551.50 | 1551.50 | -0.96% | 1,749,600 |
| 2026-05-28 | 1588.00 | 1592.50 | 1547.50 | 1566.50 | -1.54% | 1,326,900 |
| 2026-05-27 | 1586.00 | 1613.50 | 1579.50 | 1591.00 | +1.18% | 1,320,400 |
| 2026-05-26 | 1580.00 | 1592.50 | 1558.00 | 1572.50 | -0.44% | 954,000 |
| 2026-05-25 | 1571.00 | 1583.00 | 1559.00 | 1579.50 | +1.45% | 1,175,500 |
| 2026-05-22 | 1555.00 | 1571.50 | 1549.50 | 1557.00 | +0.16% | 1,148,000 |
| 2026-05-21 | 1572.00 | 1578.00 | 1554.50 | 1554.50 | +0.84% | 1,034,600 |
| 2026-05-20 | 1544.00 | 1562.50 | 1531.50 | 1541.50 | -0.64% | 1,265,000 |
| 2026-05-19 | 1561.50 | 1566.00 | 1533.50 | 1551.50 | -0.93% | 1,477,000 |
| 2026-05-18 | 1591.50 | 1612.50 | 1561.00 | 1566.00 | -2.25% | 1,011,200 |
| 2026-05-15 | 1585.50 | 1613.50 | 1575.00 | 1602.00 | +1.42% | 1,067,500 |
| 2026-05-14 | 1578.00 | 1605.50 | 1571.50 | 1579.50 | -0.41% | 1,014,000 |
| 2026-05-13 | 1558.50 | 1598.50 | 1558.50 | 1586.00 | +2.52% | 1,394,800 |
| 2026-05-12 | 1541.50 | 1555.00 | 1522.00 | 1547.00 | +0.36% | 1,108,400 |
| 2026-05-11 | 1555.00 | 1578.00 | 1537.50 | 1541.50 | +0.16% | 1,375,000 |
| 2026-05-08 | 1525.50 | 1549.50 | 1512.50 | 1539.00 | -0.36% | 1,441,500 |
| 2026-05-07 | 1517.00 | 1562.00 | 1503.00 | 1544.50 | +2.93% | 1,719,000 |
| 2026-05-01 | 1477.50 | 1519.50 | 1477.50 | 1500.50 | +1.76% | 1,617,300 |
| 2026-04-30 | 1504.50 | 1535.00 | 1470.50 | 1474.50 | -3.50% | 2,483,100 |
| 2026-04-28 | 1590.00 | 1649.50 | 1494.00 | 1528.00 | -4.17% | 4,107,600 |
| 2026-04-27 | 1601.00 | 1609.50 | 1592.50 | 1594.50 | -0.34% | 986,200 |
| 2026-04-24 | 1604.50 | 1612.50 | 1598.00 | 1600.00 | -0.03% | 842,700 |
| 2026-04-23 | 1591.00 | 1610.50 | 1575.50 | 1600.50 | +0.00% | 1,030,400 |
| 2026-04-22 | 1648.00 | 1654.00 | 1594.00 | 1600.50 | -3.09% | 1,157,400 |
| 2026-04-21 | 1661.00 | 1674.00 | 1644.50 | 1651.50 | -0.51% | 844,700 |
| 2026-04-20 | 1653.00 | 1676.00 | 1650.00 | 1660.00 | +1.13% | 844,200 |
| 2026-04-17 | 1652.50 | 1661.50 | 1641.50 | 1641.50 | -0.82% | 1,114,400 |
| 2026-04-16 | 1635.50 | 1659.50 | 1633.00 | 1655.00 | +1.19% | 775,200 |
| 2026-04-15 | 1634.50 | 1644.50 | 1623.50 | 1635.50 | +0.58% | 705,900 |
| 2026-04-14 | 1645.00 | 1655.50 | 1626.00 | 1626.00 | -0.58% | 583,400 |
| 2026-04-13 | 1658.00 | 1664.00 | 1635.50 | 1635.50 | -2.12% | 647,300 |
| 2026-04-10 | 1679.50 | 1694.00 | 1671.00 | 1671.00 | +0.12% | 689,600 |
| 2026-04-09 | 1688.00 | 1688.00 | 1661.50 | 1669.00 | -0.39% | 692,500 |
| 2026-04-08 | 1688.50 | 1689.00 | 1650.00 | 1675.50 | +3.68% | 584,300 |
| 2026-04-07 | 1618.00 | 1628.00 | 1605.00 | 1616.00 | +0.19% | 422,400 |
| 2026-04-06 | 1623.00 | 1635.00 | 1613.00 | 1613.00 | -0.68% | 417,300 |
| 2026-04-03 | 1616.50 | 1627.50 | 1613.00 | 1624.00 | +1.25% | 409,900 |
| 2026-04-02 | 1649.50 | 1659.50 | 1604.00 | 1604.00 | -1.32% | 691,300 |
| 2026-04-01 | 1618.50 | 1629.50 | 1593.00 | 1625.50 | +3.83% | 650,900 |
| 2026-03-31 | 1543.00 | 1580.00 | 1540.00 | 1565.50 | -0.16% | 838,000 |
| 2026-03-30 | 1550.00 | 1573.50 | 1543.50 | 1568.00 | -3.00% | 864,000 |
| 2026-03-27 | 1620.00 | 1629.50 | 1599.50 | 1616.50 | -0.83% | 765,600 |
| 2026-03-26 | 1633.50 | 1641.00 | 1617.50 | 1630.00 | +0.00% | 619,600 |
| 2026-03-25 | 1635.00 | 1642.00 | 1623.50 | 1630.00 | +2.19% | 550,600 |
| 2026-03-24 | 1595.50 | 1610.50 | 1571.50 | 1595.00 | +2.54% | 768,500 |
| 2026-03-23 | 1598.50 | 1600.50 | 1551.50 | 1555.50 | -4.07% | 1,002,300 |
| 2026-03-19 | 1664.00 | 1670.50 | 1618.00 | 1621.50 | -5.37% | 971,600 |
| 2026-03-18 | 1675.00 | 1715.00 | 1650.00 | 1713.50 | +4.20% | 1,046,900 |
| 2026-03-17 | 1667.50 | 1667.50 | 1639.50 | 1644.50 | +0.21% | 414,700 |
| 2026-03-16 | 1650.00 | 1650.00 | 1618.50 | 1641.00 | -1.08% | 646,500 |
| 2026-03-13 | 1650.00 | 1670.50 | 1647.50 | 1659.00 | -1.04% | 708,700 |
| 2026-03-12 | 1668.00 | 1695.00 | 1661.00 | 1676.50 | -0.59% | 889,400 |
| 2026-03-11 | 1695.00 | 1715.00 | 1686.50 | 1686.50 | +1.54% | 592,700 |
| 2026-03-10 | 1681.50 | 1686.50 | 1650.00 | 1661.00 | +1.19% | 993,100 |
| 2026-03-09 | 1650.00 | 1662.00 | 1605.50 | 1641.50 | -5.36% | 997,800 |
| 2026-03-06 | 1714.50 | 1742.00 | 1706.50 | 1734.50 | -0.17% | 614,100 |
| 2026-03-05 | 1753.00 | 1770.50 | 1721.00 | 1737.50 | +2.48% | 701,300 |
| 2026-03-04 | 1700.00 | 1755.50 | 1666.50 | 1695.50 | -5.78% | 1,507,600 |
| 2026-03-03 | 1888.50 | 1902.00 | 1799.50 | 1799.50 | -4.54% | 1,127,100 |
| 2026-03-02 | 1839.00 | 1907.00 | 1836.00 | 1885.00 | +2.45% | 1,590,000 |
| 2026-02-27 | 1790.00 | 1840.00 | 1782.50 | 1840.00 | +2.22% | 953,400 |
| 2026-02-26 | 1834.50 | 1841.50 | 1785.50 | 1800.00 | -1.99% | 1,065,800 |
| 2026-02-25 | 1856.50 | 1856.50 | 1815.00 | 1836.50 | -0.76% | 1,259,200 |
| 2026-02-24 | 1784.50 | 1880.50 | 1772.00 | 1850.50 | +4.84% | 1,826,000 |
| 2026-02-20 | 1767.00 | 1775.00 | 1749.00 | 1765.00 | -0.23% | 1,124,200 |
| 2026-02-19 | 1747.50 | 1783.00 | 1745.00 | 1769.00 | +1.67% | 1,157,200 |
| 2026-02-18 | 1715.50 | 1769.50 | 1713.00 | 1740.00 | +1.90% | 1,471,500 |
| 2026-02-17 | 1700.00 | 1715.50 | 1662.50 | 1707.50 | +0.50% | 1,310,700 |
| 2026-02-16 | 1630.50 | 1734.50 | 1628.50 | 1699.00 | +5.50% | 1,975,800 |
| 2026-02-13 | 1545.00 | 1666.50 | 1529.00 | 1610.50 | +4.48% | 2,694,200 |
| 2026-02-12 | 1554.00 | 1555.00 | 1538.50 | 1541.50 | -0.61% | 886,800 |
| 2026-02-10 | 1540.00 | 1555.00 | 1536.00 | 1551.00 | +1.37% | 949,500 |
| 2026-02-09 | 1536.00 | 1551.00 | 1527.00 | 1530.00 | +1.56% | 778,800 |
| 2026-02-06 | 1495.50 | 1509.00 | 1484.50 | 1506.50 | +0.43% | 667,600 |
| 2026-02-05 | 1500.00 | 1509.50 | 1492.50 | 1500.00 | +0.30% | 732,700 |
| 2026-02-04 | 1489.00 | 1499.50 | 1481.00 | 1495.50 | +1.01% | 577,600 |
| 2026-02-03 | 1462.00 | 1481.50 | 1458.50 | 1480.50 | +1.58% | 763,700 |
| 2026-02-02 | 1468.00 | 1478.00 | 1452.00 | 1457.50 | +0.59% | 846,800 |
| 2026-01-30 | 1444.00 | 1455.00 | 1426.50 | 1449.00 | +1.29% | 902,900 |
| 2026-01-29 | 1430.50 | 1445.50 | 1417.00 | 1430.50 | -0.17% | 1,128,100 |
| 2026-01-28 | 1451.50 | 1454.00 | 1431.50 | 1433.00 | -1.58% | 1,243,000 |
| 2026-01-27 | 1451.50 | 1463.00 | 1439.50 | 1456.00 | +0.52% | 601,700 |
| 2026-01-26 | 1475.00 | 1475.50 | 1448.50 | 1448.50 | -3.08% | 911,000 |
| 2026-01-23 | 1495.50 | 1497.50 | 1475.00 | 1494.50 | +0.74% | 682,600 |
| 2026-01-22 | 1483.00 | 1493.00 | 1475.00 | 1483.50 | +0.51% | 870,700 |
| 2026-01-21 | 1468.00 | 1479.00 | 1460.50 | 1476.00 | -0.57% | 482,300 |
| 2026-01-20 | 1495.50 | 1498.00 | 1475.50 | 1484.50 | -1.53% | 594,600 |
| 2026-01-19 | 1502.00 | 1510.50 | 1484.00 | 1507.50 | -1.15% | 782,000 |
| 2026-01-16 | 1497.00 | 1529.50 | 1492.50 | 1525.00 | +1.67% | 791,300 |
| 2026-01-15 | 1491.00 | 1501.50 | 1482.00 | 1500.00 | +0.60% | 702,700 |
| 2026-01-14 | 1480.00 | 1496.50 | 1470.00 | 1491.00 | +1.50% | 800,100 |
| 2026-01-13 | 1488.00 | 1488.00 | 1460.50 | 1469.00 | +0.75% | 1,085,000 |
| 2026-01-09 | 1477.00 | 1477.50 | 1448.00 | 1458.00 | +0.17% | 1,033,300 |
| 2026-01-08 | 1464.00 | 1485.50 | 1453.00 | 1455.50 | -0.75% | 1,013,900 |
| 2026-01-07 | 1450.50 | 1475.50 | 1438.00 | 1466.50 | +0.96% | 854,700 |
| 2026-01-06 | 1449.50 | 1472.00 | 1447.00 | 1452.50 | +0.80% | 883,100 |
| 2026-01-05 | 1437.00 | 1451.50 | 1428.00 | 1441.00 | +0.17% | 1,089,100 |
| 2025-12-30 | 1457.50 | 1458.00 | 1416.50 | 1438.50 | -2.08% | 1,440,700 |
| 2025-12-29 | 1442.00 | 1485.50 | 1434.00 | 1469.00 | +0.14% | 1,597,800 |
| 2025-12-26 | 1455.50 | 1490.50 | 1455.50 | 1467.00 | +0.82% | 2,303,000 |
| 2025-12-25 | 1418.30 | 1458.80 | 1413.50 | 1455.00 | +3.26% | 1,803,400 |
| 2025-12-24 | 1429.30 | 1431.00 | 1407.00 | 1409.00 | -0.97% | 1,017,400 |
| 2025-12-23 | 1419.80 | 1424.00 | 1413.00 | 1422.80 | +0.09% | 670,400 |
| 2025-12-22 | 1410.50 | 1422.80 | 1401.50 | 1421.50 | +1.43% | 790,200 |
| 2025-12-19 | 1392.50 | 1402.50 | 1389.00 | 1401.50 | +1.13% | 780,200 |
| 2025-12-18 | 1399.00 | 1401.30 | 1381.00 | 1385.80 | -1.21% | 818,600 |
| 2025-12-17 | 1416.50 | 1416.50 | 1397.80 | 1402.80 | -0.99% | 771,400 |
| 2025-12-16 | 1450.00 | 1450.00 | 1411.80 | 1416.80 | -1.29% | 887,600 |
| 2025-12-15 | 1442.30 | 1443.80 | 1429.50 | 1435.30 | -0.52% | 748,600 |
| 2025-12-12 | 1422.80 | 1442.80 | 1415.50 | 1442.80 | +2.69% | 643,800 |
| 2025-12-11 | 1431.50 | 1431.50 | 1403.00 | 1405.00 | -0.90% | 490,000 |
| 2025-12-10 | 1424.50 | 1424.50 | 1411.50 | 1417.80 | +0.64% | 544,000 |
| 2025-12-09 | 1406.50 | 1416.00 | 1404.00 | 1408.80 | -0.60% | 581,600 |
| 2025-12-08 | 1425.30 | 1426.80 | 1405.50 | 1417.30 | +0.59% | 758,200 |
| 2025-12-05 | 1402.50 | 1422.30 | 1400.80 | 1409.00 | -0.74% | 930,600 |
| 2025-12-04 | 1376.50 | 1427.30 | 1370.00 | 1419.50 | +2.31% | 1,097,800 |
| 2025-12-03 | 1390.80 | 1415.50 | 1387.30 | 1387.50 | +0.67% | 956,000 |
| 2025-12-02 | 1369.30 | 1383.80 | 1363.80 | 1378.30 | +1.10% | 665,000 |
| 2025-12-01 | 1388.30 | 1393.50 | 1363.30 | 1363.30 | -1.80% | 629,200 |
| 2025-11-28 | 1384.00 | 1396.00 | 1382.50 | 1388.30 | +0.36% | 452,600 |
| 2025-11-27 | 1370.00 | 1383.30 | 1365.80 | 1383.30 | +1.28% | 464,800 |
| 2025-11-26 | 1365.00 | 1365.80 | 1356.80 | 1365.80 | +0.77% | 492,400 |
| 2025-11-25 | 1374.30 | 1375.00 | 1351.80 | 1355.30 | -0.20% | 607,000 |
| 2025-11-21 | 1338.50 | 1358.00 | 1338.50 | 1358.00 | +1.08% | 929,600 |
| 2025-11-20 | 1353.00 | 1356.50 | 1338.30 | 1343.50 | +1.17% | 676,200 |
| 2025-11-19 | 1329.80 | 1340.30 | 1323.50 | 1328.00 | +0.36% | 662,800 |
| 2025-11-18 | 1332.00 | 1337.00 | 1316.80 | 1323.30 | -1.45% | 762,400 |
| 2025-11-17 | 1350.30 | 1356.30 | 1333.80 | 1342.80 | -0.56% | 624,800 |
| 2025-11-14 | 1333.00 | 1350.30 | 1326.80 | 1350.30 | +0.67% | 610,600 |
| 2025-11-13 | 1347.50 | 1350.00 | 1340.30 | 1341.30 | -0.90% | 470,600 |
| 2025-11-12 | 1339.50 | 1359.30 | 1336.30 | 1353.50 | +1.05% | 477,200 |
| 2025-11-11 | 1342.50 | 1348.30 | 1332.50 | 1339.50 | +0.54% | 644,200 |
| 2025-11-10 | 1320.50 | 1334.30 | 1318.80 | 1332.30 | +1.33% | 655,600 |
| 2025-11-07 | 1320.80 | 1332.50 | 1306.80 | 1314.80 | -1.54% | 1,278,600 |
| 2025-11-06 | 1336.50 | 1345.80 | 1325.50 | 1335.30 | +0.78% | 1,012,400 |
| 2025-11-05 | 1318.30 | 1334.80 | 1308.50 | 1325.00 | -0.08% | 1,539,400 |
| 2025-11-04 | 1363.50 | 1367.50 | 1313.00 | 1326.00 | -2.75% | 1,480,000 |
| 2025-10-31 | 1311.80 | 1402.50 | 1304.30 | 1363.50 | +5.14% | 1,902,400 |
| 2025-10-30 | 1295.80 | 1301.30 | 1290.80 | 1296.80 | +0.41% | 787,800 |
| 2025-10-29 | 1312.50 | 1312.50 | 1291.50 | 1291.50 | -0.73% | 944,000 |
| 2025-10-28 | 1300.00 | 1310.50 | 1296.30 | 1301.00 | -0.88% | 808,800 |
| 2025-10-27 | 1318.00 | 1321.50 | 1305.50 | 1312.50 | -0.08% | 723,600 |
| 2025-10-24 | 1297.50 | 1313.50 | 1296.80 | 1313.50 | +1.31% | 420,200 |
| 2025-10-23 | 1297.50 | 1304.80 | 1292.30 | 1296.50 | -0.12% | 661,600 |
| 2025-10-22 | 1280.80 | 1299.00 | 1280.00 | 1298.00 | +1.11% | 723,200 |
| 2025-10-21 | 1283.30 | 1289.30 | 1280.80 | 1283.80 | +0.23% | 571,000 |
| 2025-10-20 | 1274.50 | 1282.50 | 1273.30 | 1280.80 | +0.99% | 519,400 |
| 2025-10-17 | 1271.50 | 1277.30 | 1265.00 | 1268.30 | -0.56% | 396,800 |
| 2025-10-16 | 1284.00 | 1295.50 | 1274.00 | 1275.50 | -0.66% | 540,000 |
| 2025-10-15 | 1276.00 | 1287.80 | 1270.30 | 1284.00 | +2.04% | 640,200 |
| 2025-10-14 | 1258.80 | 1277.50 | 1255.30 | 1258.30 | -0.71% | 979,600 |
| 2025-10-10 | 1274.00 | 1276.50 | 1264.80 | 1267.30 | -1.13% | 682,800 |
| 2025-10-09 | 1274.00 | 1285.30 | 1273.00 | 1281.80 | +0.39% | 593,400 |
| 2025-10-08 | 1280.00 | 1283.00 | 1272.00 | 1276.80 | -0.12% | 718,400 |
| 2025-10-07 | 1275.00 | 1282.50 | 1273.50 | 1278.30 | +0.30% | 693,800 |
| 2025-10-06 | 1290.00 | 1295.00 | 1271.50 | 1274.50 | +0.37% | 705,600 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+19.10%）。最も弱い月：3月（-8.91%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
MABUCHI MOTOR CO.,LTD.（6592.T）の直近終値は？
2026-10-16 時点で 1772.00。Closelookデータレイクの日次価格記録より。
6592.T の52週高値・安値は？
直近52週間で高値 1907.00、安値 1265.00（2026-10-16 時点）。
MABUCHI MOTOR CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、6592.T の最も強い月は 2月（平均 +19.10%）、最も弱い月は 3月（平均 -8.91%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。