マツダ(7261)の株価時系列情報
マツダ(7261)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/07/26 | 1,328 | 1,341 | 1,286 | 1,286 | 8,863,400 |
2024/07/25 | 1,345 | 1,372 | 1,317 | 1,320 | 9,881,500 |
2024/07/24 | 1,418 | 1,422 | 1,368 | 1,368 | 7,659,600 |
2024/07/23 | 1,435 | 1,440 | 1,413 | 1,424 | 4,598,600 |
2024/07/22 | 1,426 | 1,427 | 1,407 | 1,409 | 5,273,700 |
2024/07/19 | 1,450 | 1,456 | 1,422 | 1,434 | 5,739,500 |
2024/07/18 | 1,451 | 1,466 | 1,441 | 1,444 | 10,176,400 |
2024/07/17 | 1,538 | 1,548 | 1,513 | 1,521 | 4,402,300 |
2024/07/16 | 1,535 | 1,544 | 1,523 | 1,523 | 4,753,300 |
2024/07/12 | 1,526 | 1,546 | 1,522 | 1,526 | 5,786,100 |
2024/07/11 | 1,557 | 1,572 | 1,540 | 1,571 | 5,661,400 |
2024/07/10 | 1,523 | 1,523 | 1,506 | 1,517 | 3,630,300 |
2024/07/09 | 1,528 | 1,528 | 1,493 | 1,514 | 7,293,200 |
2024/07/08 | 1,548 | 1,548 | 1,523 | 1,530 | 4,769,500 |
2024/07/05 | 1,578 | 1,585 | 1,549 | 1,549 | 3,520,100 |
2024/07/04 | 1,544 | 1,586 | 1,542 | 1,586 | 5,384,400 |
2024/07/03 | 1,566 | 1,573 | 1,527 | 1,531 | 6,808,600 |
2024/07/02 | 1,566 | 1,580 | 1,549 | 1,569 | 5,939,700 |
2024/07/01 | 1,588 | 1,594 | 1,558 | 1,563 | 5,709,000 |
2024/06/28 | 1,556 | 1,564 | 1,551 | 1,556 | 3,613,700 |
2024/06/27 | 1,559 | 1,568 | 1,544 | 1,550 | 3,767,600 |
2024/06/26 | 1,586 | 1,588 | 1,549 | 1,553 | 4,680,400 |
2024/06/25 | 1,555 | 1,579 | 1,544 | 1,579 | 3,460,500 |
2024/06/24 | 1,549 | 1,560 | 1,540 | 1,550 | 3,678,500 |
2024/06/21 | 1,553 | 1,565 | 1,524 | 1,532 | 5,373,800 |
2024/06/20 | 1,530 | 1,546 | 1,526 | 1,538 | 5,014,200 |
2024/06/19 | 1,493 | 1,524 | 1,486 | 1,524 | 5,451,400 |
2024/06/18 | 1,471 | 1,476 | 1,458 | 1,470 | 4,591,800 |
2024/06/17 | 1,466 | 1,466 | 1,432 | 1,441 | 7,292,600 |
2024/06/14 | 1,475 | 1,503 | 1,464 | 1,496 | 4,563,300 |
2024/06/13 | 1,533 | 1,535 | 1,482 | 1,482 | 5,646,000 |
2024/06/12 | 1,514 | 1,537 | 1,511 | 1,526 | 3,600,600 |
2024/06/11 | 1,550 | 1,562 | 1,543 | 1,548 | 4,436,700 |
2024/06/10 | 1,540 | 1,574 | 1,536 | 1,568 | 3,925,500 |
2024/06/07 | 1,517 | 1,547 | 1,509 | 1,530 | 3,413,300 |
2024/06/06 | 1,568 | 1,576 | 1,540 | 1,540 | 4,509,000 |
2024/06/05 | 1,587 | 1,597 | 1,554 | 1,554 | 6,759,500 |
2024/06/04 | 1,590 | 1,631 | 1,579 | 1,604 | 7,256,900 |
2024/06/03 | 1,685 | 1,704 | 1,590 | 1,604 | 11,183,800 |
2024/05/31 | 1,630 | 1,662 | 1,622 | 1,658 | 6,888,300 |
2024/05/30 | 1,597 | 1,623 | 1,580 | 1,609 | 3,083,000 |
2024/05/29 | 1,607 | 1,624 | 1,598 | 1,603 | 3,218,700 |
2024/05/28 | 1,601 | 1,615 | 1,589 | 1,599 | 2,981,400 |
2024/05/27 | 1,581 | 1,589 | 1,571 | 1,589 | 1,922,000 |
2024/05/24 | 1,568 | 1,583 | 1,544 | 1,572 | 2,745,500 |
2024/05/23 | 1,580 | 1,594 | 1,569 | 1,589 | 2,933,400 |
2024/05/22 | 1,598 | 1,604 | 1,576 | 1,578 | 2,992,900 |
2024/05/21 | 1,608 | 1,621 | 1,587 | 1,587 | 2,845,900 |
2024/05/20 | 1,582 | 1,630 | 1,577 | 1,608 | 3,984,200 |
2024/05/17 | 1,579 | 1,591 | 1,563 | 1,573 | 3,846,900 |
2024/05/16 | 1,585 | 1,598 | 1,556 | 1,575 | 6,631,300 |
2024/05/15 | 1,645 | 1,671 | 1,634 | 1,636 | 4,927,400 |
2024/05/14 | 1,632 | 1,655 | 1,620 | 1,644 | 7,678,100 |
2024/05/13 | 1,628 | 1,643 | 1,585 | 1,600 | 15,263,500 |
2024/05/10 | 1,725 | 1,736 | 1,654 | 1,685 | 6,963,100 |
2024/05/09 | 1,700 | 1,703 | 1,663 | 1,696 | 6,940,700 |
2024/05/08 | 1,700 | 1,715 | 1,689 | 1,696 | 3,951,300 |
2024/05/07 | 1,732 | 1,743 | 1,700 | 1,716 | 4,978,800 |
2024/05/02 | 1,777 | 1,783 | 1,722 | 1,730 | 7,149,400 |
2024/05/01 | 1,771 | 1,789 | 1,750 | 1,788 | 4,018,400 |
2024/04/30 | 1,734 | 1,804 | 1,725 | 1,804 | 7,936,600 |
2024/04/26 | 1,668 | 1,692 | 1,649 | 1,678 | 4,494,100 |
2024/04/25 | 1,709 | 1,726 | 1,669 | 1,669 | 4,113,500 |
2024/04/24 | 1,673 | 1,728 | 1,673 | 1,728 | 4,478,500 |
2024/04/23 | 1,698 | 1,715 | 1,670 | 1,675 | 3,305,700 |
2024/04/22 | 1,680 | 1,698 | 1,664 | 1,685 | 3,328,500 |
2024/04/19 | 1,714 | 1,720 | 1,646 | 1,673 | 4,275,900 |
2024/04/18 | 1,705 | 1,738 | 1,693 | 1,715 | 3,376,800 |
2024/04/17 | 1,789 | 1,792 | 1,702 | 1,704 | 5,322,600 |
2024/04/16 | 1,810 | 1,819 | 1,759 | 1,776 | 3,681,600 |
2024/04/15 | 1,785 | 1,813 | 1,761 | 1,810 | 3,552,700 |
2024/04/12 | 1,795 | 1,823 | 1,792 | 1,806 | 4,086,600 |
2024/04/11 | 1,781 | 1,812 | 1,770 | 1,794 | 4,928,500 |
2024/04/10 | 1,788 | 1,817 | 1,785 | 1,801 | 3,256,900 |
2024/04/09 | 1,798 | 1,825 | 1,797 | 1,825 | 3,974,800 |
2024/04/08 | 1,760 | 1,797 | 1,752 | 1,797 | 3,678,700 |
2024/04/05 | 1,740 | 1,752 | 1,720 | 1,741 | 3,308,800 |
2024/04/04 | 1,762 | 1,789 | 1,743 | 1,767 | 3,762,100 |
2024/04/03 | 1,697 | 1,746 | 1,687 | 1,736 | 4,069,900 |
2024/04/02 | 1,740 | 1,754 | 1,696 | 1,701 | 3,853,700 |
2024/04/01 | 1,756 | 1,767 | 1,702 | 1,723 | 3,779,300 |
2024/03/29 | 1,774 | 1,785 | 1,748 | 1,756 | 3,986,100 |
2024/03/28 | 1,795 | 1,803 | 1,760 | 1,762 | 3,829,700 |
2024/03/27 | 1,786 | 1,828 | 1,779 | 1,807 | 4,645,600 |
2024/03/26 | 1,791 | 1,806 | 1,777 | 1,793 | 3,410,800 |
2024/03/25 | 1,797 | 1,806 | 1,775 | 1,775 | 3,791,100 |
2024/03/22 | 1,787 | 1,822 | 1,783 | 1,808 | 6,530,900 |
2024/03/21 | 1,781 | 1,796 | 1,754 | 1,780 | 6,711,300 |
2024/03/19 | 1,709 | 1,756 | 1,702 | 1,756 | 5,990,600 |
2024/03/18 | 1,680 | 1,715 | 1,663 | 1,715 | 5,676,500 |
2024/03/15 | 1,651 | 1,672 | 1,637 | 1,655 | 6,283,600 |
2024/03/14 | 1,610 | 1,632 | 1,604 | 1,629 | 4,477,700 |
2024/03/13 | 1,611 | 1,639 | 1,589 | 1,602 | 6,302,100 |
2024/03/12 | 1,556 | 1,595 | 1,538 | 1,589 | 6,845,200 |
2024/03/11 | 1,590 | 1,608 | 1,561 | 1,579 | 8,470,000 |
2024/03/08 | 1,649 | 1,667 | 1,635 | 1,650 | 6,601,000 |
2024/03/07 | 1,775 | 1,781 | 1,668 | 1,673 | 11,128,700 |
2024/03/06 | 1,760 | 1,785 | 1,748 | 1,785 | 4,342,100 |
2024/03/05 | 1,720 | 1,764 | 1,712 | 1,756 | 5,712,400 |
2024/03/04 | 1,763 | 1,780 | 1,728 | 1,732 | 5,572,000 |
2024/03/01 | 1,752 | 1,775 | 1,743 | 1,763 | 3,657,300 |
2024/02/29 | 1,776 | 1,776 | 1,733 | 1,758 | 7,738,300 |
2024/02/28 | 1,778 | 1,789 | 1,751 | 1,775 | 5,813,100 |
2024/02/27 | 1,807 | 1,820 | 1,778 | 1,787 | 5,398,900 |
2024/02/26 | 1,839 | 1,847 | 1,799 | 1,802 | 4,900,000 |
2024/02/22 | 1,782 | 1,822 | 1,776 | 1,819 | 6,740,700 |
2024/02/21 | 1,738 | 1,762 | 1,732 | 1,760 | 4,765,200 |
2024/02/20 | 1,752 | 1,762 | 1,718 | 1,732 | 4,083,500 |
2024/02/19 | 1,727 | 1,753 | 1,721 | 1,742 | 3,369,400 |
2024/02/16 | 1,701 | 1,741 | 1,693 | 1,731 | 7,267,400 |
2024/02/15 | 1,730 | 1,743 | 1,712 | 1,717 | 7,294,300 |
2024/02/14 | 1,789 | 1,795 | 1,700 | 1,714 | 11,388,000 |
2024/02/13 | 1,780 | 1,790 | 1,709 | 1,776 | 20,326,400 |
2024/02/09 | 1,952 | 1,961 | 1,903 | 1,914 | 9,983,900 |
2024/02/08 | 1,922 | 1,961 | 1,896 | 1,952 | 8,557,400 |
2024/02/07 | 1,843 | 1,935 | 1,840 | 1,902 | 7,363,600 |
2024/02/06 | 1,846 | 1,876 | 1,823 | 1,862 | 5,486,100 |
2024/02/05 | 1,829 | 1,854 | 1,824 | 1,842 | 6,873,900 |
2024/02/02 | 1,805 | 1,806 | 1,754 | 1,769 | 6,638,600 |
2024/02/01 | 1,790 | 1,822 | 1,779 | 1,802 | 3,724,700 |
2024/01/31 | 1,795 | 1,823 | 1,782 | 1,822 | 5,400,900 |
2024/01/30 | 1,763 | 1,794 | 1,746 | 1,790 | 4,435,400 |
2024/01/29 | 1,727 | 1,777 | 1,725 | 1,777 | 4,906,600 |
2024/01/26 | 1,711 | 1,721 | 1,688 | 1,703 | 3,494,200 |
2024/01/25 | 1,688 | 1,722 | 1,678 | 1,722 | 5,342,000 |
2024/01/24 | 1,738 | 1,748 | 1,709 | 1,710 | 3,916,700 |
2024/01/23 | 1,750 | 1,771 | 1,732 | 1,740 | 4,935,100 |
2024/01/22 | 1,727 | 1,749 | 1,703 | 1,749 | 6,542,400 |
2024/01/19 | 1,764 | 1,764 | 1,721 | 1,732 | 4,571,800 |
2024/01/18 | 1,722 | 1,757 | 1,718 | 1,734 | 6,931,800 |
2024/01/17 | 1,690 | 1,711 | 1,680 | 1,695 | 6,716,100 |
2024/01/16 | 1,674 | 1,682 | 1,646 | 1,661 | 4,198,400 |
2024/01/15 | 1,687 | 1,709 | 1,667 | 1,675 | 4,516,000 |
2024/01/12 | 1,710 | 1,719 | 1,670 | 1,676 | 4,902,600 |
2024/01/11 | 1,707 | 1,736 | 1,703 | 1,714 | 6,343,000 |
2024/01/10 | 1,649 | 1,678 | 1,638 | 1,659 | 4,829,500 |
2024/01/09 | 1,636 | 1,652 | 1,615 | 1,631 | 4,845,100 |
2024/01/05 | 1,616 | 1,633 | 1,610 | 1,611 | 6,511,000 |
2024/01/04 | 1,556 | 1,625 | 1,533 | 1,625 | 7,216,000 |
2023/12/29 | 1,520 | 1,535 | 1,512 | 1,524 | 3,347,100 |
2023/12/28 | 1,493 | 1,520 | 1,489 | 1,519 | 2,805,700 |
2023/12/27 | 1,517 | 1,530 | 1,511 | 1,518 | 3,467,000 |
2023/12/26 | 1,555 | 1,556 | 1,503 | 1,512 | 4,574,300 |
2023/12/25 | 1,542 | 1,565 | 1,541 | 1,553 | 3,146,400 |
2023/12/22 | 1,529 | 1,545 | 1,522 | 1,541 | 4,311,200 |
2023/12/21 | 1,560 | 1,581 | 1,521 | 1,533 | 8,251,100 |
2023/12/20 | 1,601 | 1,622 | 1,586 | 1,598 | 8,073,400 |
2023/12/19 | 1,520 | 1,562 | 1,511 | 1,540 | 5,124,000 |
2023/12/18 | 1,500 | 1,530 | 1,483 | 1,527 | 4,714,800 |
2023/12/15 | 1,470 | 1,513 | 1,454 | 1,509 | 7,559,500 |
2023/12/14 | 1,484 | 1,498 | 1,443 | 1,456 | 9,007,500 |
2023/12/13 | 1,546 | 1,560 | 1,524 | 1,548 | 4,660,400 |
2023/12/12 | 1,572 | 1,579 | 1,552 | 1,563 | 6,159,100 |
2023/12/11 | 1,535 | 1,553 | 1,533 | 1,544 | 4,485,400 |
2023/12/08 | 1,502 | 1,513 | 1,489 | 1,506 | 8,616,700 |
2023/12/07 | 1,585 | 1,599 | 1,550 | 1,553 | 4,597,900 |
2023/12/06 | 1,551 | 1,582 | 1,539 | 1,579 | 5,391,000 |
2023/12/05 | 1,544 | 1,563 | 1,541 | 1,553 | 5,578,100 |
2023/12/04 | 1,539 | 1,550 | 1,528 | 1,544 | 6,107,700 |
2023/12/01 | 1,606 | 1,614 | 1,592 | 1,602 | 4,460,300 |
2023/11/30 | 1,565 | 1,587 | 1,561 | 1,579 | 7,287,500 |
2023/11/29 | 1,609 | 1,614 | 1,572 | 1,575 | 8,454,500 |
2023/11/28 | 1,661 | 1,665 | 1,605 | 1,622 | 5,859,500 |
2023/11/27 | 1,668 | 1,681 | 1,654 | 1,660 | 3,112,500 |
2023/11/24 | 1,654 | 1,691 | 1,648 | 1,672 | 5,890,400 |
2023/11/22 | 1,597 | 1,644 | 1,591 | 1,625 | 6,021,300 |
2023/11/21 | 1,657 | 1,657 | 1,588 | 1,603 | 9,027,400 |
2023/11/20 | 1,777 | 1,785 | 1,678 | 1,678 | 8,348,400 |
2023/11/17 | 1,759 | 1,787 | 1,753 | 1,787 | 3,800,100 |
2023/11/16 | 1,786 | 1,813 | 1,774 | 1,786 | 6,822,100 |
2023/11/15 | 1,752 | 1,795 | 1,743 | 1,752 | 7,921,500 |
2023/11/14 | 1,708 | 1,739 | 1,706 | 1,737 | 5,885,300 |
2023/11/13 | 1,690 | 1,710 | 1,671 | 1,675 | 4,722,600 |
2023/11/10 | 1,675 | 1,679 | 1,647 | 1,676 | 7,719,300 |
2023/11/09 | 1,690 | 1,724 | 1,660 | 1,705 | 8,649,600 |
2023/11/08 | 1,724 | 1,733 | 1,650 | 1,663 | 21,681,600 |
2023/11/07 | 1,511 | 1,533 | 1,502 | 1,507 | 6,652,900 |
2023/11/06 | 1,502 | 1,503 | 1,481 | 1,500 | 8,715,600 |
2023/11/02 | 1,528 | 1,537 | 1,476 | 1,476 | 6,259,000 |
2023/11/01 | 1,493 | 1,503 | 1,475 | 1,498 | 5,562,900 |
2023/10/31 | 1,453 | 1,454 | 1,401 | 1,424 | 7,625,000 |
2023/10/30 | 1,470 | 1,473 | 1,429 | 1,439 | 5,574,200 |
2023/10/27 | 1,502 | 1,510 | 1,494 | 1,501 | 4,498,300 |
2023/10/26 | 1,515 | 1,525 | 1,493 | 1,504 | 3,716,600 |
2023/10/25 | 1,536 | 1,550 | 1,523 | 1,523 | 3,314,500 |
2023/10/24 | 1,509 | 1,528 | 1,472 | 1,511 | 4,635,700 |
2023/10/23 | 1,511 | 1,523 | 1,482 | 1,502 | 3,536,600 |
2023/10/20 | 1,539 | 1,541 | 1,502 | 1,514 | 4,944,000 |
2023/10/19 | 1,573 | 1,585 | 1,552 | 1,555 | 3,606,400 |
2023/10/18 | 1,620 | 1,641 | 1,606 | 1,612 | 3,615,700 |
2023/10/17 | 1,620 | 1,623 | 1,577 | 1,595 | 3,970,800 |
2023/10/16 | 1,600 | 1,605 | 1,575 | 1,591 | 3,647,800 |
2023/10/13 | 1,612 | 1,650 | 1,598 | 1,605 | 5,258,600 |
2023/10/12 | 1,617 | 1,639 | 1,612 | 1,637 | 4,512,700 |
2023/10/11 | 1,571 | 1,614 | 1,568 | 1,594 | 5,661,700 |
2023/10/10 | 1,539 | 1,570 | 1,529 | 1,566 | 4,468,600 |
2023/10/06 | 1,510 | 1,533 | 1,494 | 1,521 | 5,336,200 |
2023/10/05 | 1,545 | 1,549 | 1,507 | 1,522 | 6,112,200 |
2023/10/04 | 1,565 | 1,579 | 1,490 | 1,494 | 10,283,800 |
2023/10/03 | 1,697 | 1,697 | 1,601 | 1,605 | 7,281,800 |