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 |
|---|---|---|---|---|---|
| 2026/06/04 | 1,113 | 1,146 | 1,108 | 1,125 | 8,272,600 |
| 2026/06/03 | 1,131 | 1,147 | 1,121 | 1,122 | 8,623,400 |
| 2026/06/02 | 1,116 | 1,133 | 1,088 | 1,126 | 8,443,800 |
| 2026/06/01 | 1,144 | 1,145 | 1,101 | 1,121 | 7,510,000 |
| 2026/05/29 | 1,133 | 1,163 | 1,127 | 1,149 | 9,488,500 |
| 2026/05/28 | 1,133 | 1,141 | 1,119 | 1,129 | 7,557,400 |
| 2026/05/27 | 1,100 | 1,122 | 1,096 | 1,118 | 7,581,600 |
| 2026/05/26 | 1,091 | 1,106 | 1,078 | 1,101 | 4,655,900 |
| 2026/05/25 | 1,091 | 1,107 | 1,079 | 1,091 | 5,704,500 |
| 2026/05/22 | 1,086 | 1,089 | 1,064 | 1,066 | 6,912,000 |
| 2026/05/21 | 1,073 | 1,100 | 1,070 | 1,081 | 6,071,900 |
| 2026/05/20 | 1,075 | 1,079 | 1,051 | 1,055 | 5,808,500 |
| 2026/05/19 | 1,063 | 1,068 | 1,047 | 1,068 | 6,196,100 |
| 2026/05/18 | 1,078 | 1,089 | 1,054 | 1,056 | 7,646,000 |
| 2026/05/15 | 1,081 | 1,111 | 1,074 | 1,093 | 10,913,000 |
| 2026/05/14 | 1,080 | 1,091 | 1,058 | 1,069 | 11,162,300 |
| 2026/05/13 | 1,028 | 1,097 | 1,011 | 1,080 | 15,461,200 |
| 2026/05/12 | 982 | 1,144 | 979 | 1,035 | 28,058,200 |
| 2026/05/11 | 991 | 1,013 | 983 | 994 | 7,962,700 |
| 2026/05/08 | 1,011 | 1,011 | 988 | 991 | 9,238,100 |
| 2026/05/07 | 1,016 | 1,022 | 995 | 995 | 9,922,700 |
| 2026/05/01 | 1,006 | 1,014 | 1,000 | 1,009 | 4,729,200 |
| 2026/04/30 | 1,024 | 1,032 | 1,011 | 1,012 | 7,234,500 |
| 2026/04/28 | 1,042 | 1,042 | 1,020 | 1,039 | 6,119,800 |
| 2026/04/27 | 1,020 | 1,029 | 1,009 | 1,017 | 5,929,400 |
| 2026/04/24 | 1,033 | 1,043 | 1,016 | 1,024 | 6,851,100 |
| 2026/04/23 | 1,070 | 1,078 | 1,042 | 1,053 | 6,580,600 |
| 2026/04/22 | 1,068 | 1,074 | 1,056 | 1,070 | 6,389,300 |
| 2026/04/21 | 1,095 | 1,098 | 1,079 | 1,082 | 5,314,600 |
| 2026/04/20 | 1,127 | 1,128 | 1,099 | 1,105 | 5,048,700 |
| 2026/04/17 | 1,095 | 1,110 | 1,090 | 1,105 | 5,792,600 |
| 2026/04/16 | 1,098 | 1,132 | 1,090 | 1,111 | 10,175,500 |
| 2026/04/15 | 1,074 | 1,093 | 1,065 | 1,079 | 6,133,800 |
| 2026/04/14 | 1,046 | 1,066 | 1,044 | 1,061 | 6,600,400 |
| 2026/04/13 | 1,030 | 1,049 | 1,030 | 1,041 | 5,287,500 |
| 2026/04/10 | 1,050 | 1,066 | 1,045 | 1,055 | 7,579,000 |
| 2026/04/09 | 1,070 | 1,072 | 1,047 | 1,050 | 8,017,200 |
| 2026/04/08 | 1,063 | 1,092 | 1,057 | 1,074 | 7,811,800 |
| 2026/04/07 | 1,020 | 1,035 | 1,018 | 1,029 | 5,998,800 |
| 2026/04/06 | 1,040 | 1,044 | 1,025 | 1,027 | 3,976,000 |
| 2026/04/03 | 1,041 | 1,061 | 1,035 | 1,035 | 6,967,800 |
| 2026/03/27 | 1,106 | 1,132 | 1,100 | 1,123 | 6,505,500 |
| 2026/03/26 | 1,120 | 1,128 | 1,104 | 1,117 | 4,174,700 |
| 2026/03/25 | 1,135 | 1,139 | 1,116 | 1,116 | 6,275,100 |
| 2026/03/24 | 1,113 | 1,116 | 1,079 | 1,096 | 6,671,000 |
| 2026/03/23 | 1,051 | 1,074 | 1,038 | 1,061 | 8,081,000 |
| 2026/03/19 | 1,120 | 1,123 | 1,082 | 1,089 | 13,575,500 |
| 2026/03/18 | 1,150 | 1,156 | 1,134 | 1,146 | 5,790,200 |
| 2026/03/17 | 1,164 | 1,166 | 1,138 | 1,140 | 5,954,400 |
| 2026/03/16 | 1,130 | 1,154 | 1,123 | 1,145 | 6,721,100 |
| 2026/03/13 | 1,152 | 1,161 | 1,135 | 1,144 | 7,463,800 |
| 2026/03/12 | 1,180 | 1,192 | 1,161 | 1,181 | 5,375,800 |
| 2026/03/11 | 1,185 | 1,207 | 1,182 | 1,190 | 4,974,600 |
| 2026/03/10 | 1,154 | 1,170 | 1,145 | 1,159 | 6,597,500 |
| 2026/03/09 | 1,117 | 1,143 | 1,102 | 1,134 | 11,923,100 |
| 2026/03/06 | 1,187 | 1,202 | 1,179 | 1,202 | 5,229,700 |
| 2026/03/05 | 1,217 | 1,222 | 1,194 | 1,200 | 7,248,700 |
| 2026/03/04 | 1,199 | 1,223 | 1,164 | 1,184 | 7,837,600 |
| 2026/03/03 | 1,318 | 1,322 | 1,229 | 1,229 | 8,444,000 |
| 2026/03/02 | 1,350 | 1,355 | 1,325 | 1,355 | 6,351,100 |
| 2026/02/27 | 1,380 | 1,389 | 1,348 | 1,389 | 5,600,900 |
| 2026/02/26 | 1,329 | 1,383 | 1,325 | 1,361 | 5,883,700 |
| 2026/02/25 | 1,306 | 1,345 | 1,302 | 1,329 | 4,575,800 |
| 2026/02/24 | 1,350 | 1,355 | 1,310 | 1,310 | 7,443,100 |
| 2026/02/20 | 1,352 | 1,368 | 1,327 | 1,342 | 6,766,700 |
| 2026/02/19 | 1,375 | 1,381 | 1,350 | 1,378 | 4,751,000 |
| 2026/02/18 | 1,378 | 1,395 | 1,364 | 1,386 | 6,361,400 |
| 2026/02/17 | 1,369 | 1,390 | 1,363 | 1,380 | 5,305,400 |
| 2026/02/16 | 1,380 | 1,387 | 1,346 | 1,350 | 5,058,100 |
| 2026/02/13 | 1,335 | 1,365 | 1,320 | 1,363 | 9,500,300 |
| 2026/02/12 | 1,350 | 1,358 | 1,301 | 1,315 | 11,975,000 |
| 2026/02/10 | 1,210 | 1,369 | 1,208 | 1,358 | 27,483,000 |
| 2026/02/09 | 1,279 | 1,280 | 1,197 | 1,212 | 8,895,900 |
| 2026/02/06 | 1,238 | 1,282 | 1,236 | 1,251 | 6,883,300 |
| 2026/02/05 | 1,251 | 1,262 | 1,226 | 1,240 | 3,762,800 |
| 2026/02/04 | 1,220 | 1,239 | 1,203 | 1,230 | 5,390,700 |
| 2026/02/03 | 1,201 | 1,216 | 1,192 | 1,211 | 5,447,100 |
| 2026/02/02 | 1,233 | 1,235 | 1,179 | 1,185 | 5,460,300 |
| 2026/01/30 | 1,143 | 1,196 | 1,139 | 1,187 | 6,781,200 |
| 2026/01/29 | 1,117 | 1,142 | 1,099 | 1,136 | 6,158,700 |
| 2026/01/28 | 1,133 | 1,137 | 1,113 | 1,117 | 8,157,300 |
| 2026/01/27 | 1,168 | 1,177 | 1,158 | 1,163 | 3,794,800 |
| 2026/01/26 | 1,170 | 1,195 | 1,165 | 1,175 | 6,722,400 |
| 2026/01/23 | 1,239 | 1,244 | 1,209 | 1,217 | 5,304,100 |
| 2026/01/22 | 1,247 | 1,266 | 1,235 | 1,235 | 5,178,900 |
| 2026/01/21 | 1,221 | 1,230 | 1,212 | 1,228 | 4,346,500 |
| 2026/01/20 | 1,253 | 1,268 | 1,241 | 1,244 | 4,639,800 |
| 2026/01/19 | 1,263 | 1,271 | 1,238 | 1,257 | 5,845,200 |
| 2026/01/16 | 1,281 | 1,303 | 1,279 | 1,290 | 3,139,400 |
| 2026/01/15 | 1,300 | 1,305 | 1,279 | 1,303 | 4,247,900 |
| 2026/01/14 | 1,284 | 1,301 | 1,266 | 1,299 | 4,934,700 |
| 2026/01/13 | 1,279 | 1,295 | 1,269 | 1,284 | 6,117,800 |
| 2026/01/09 | 1,213 | 1,253 | 1,212 | 1,253 | 7,044,300 |
| 2026/01/08 | 1,195 | 1,213 | 1,193 | 1,201 | 4,791,200 |
| 2026/01/07 | 1,220 | 1,223 | 1,206 | 1,215 | 7,252,500 |
| 2026/01/06 | 1,264 | 1,304 | 1,245 | 1,245 | 8,394,700 |
| 2026/01/05 | 1,224 | 1,250 | 1,221 | 1,246 | 4,426,900 |
| 2025/12/30 | 1,216 | 1,228 | 1,209 | 1,219 | 2,511,900 |
| 2025/12/29 | 1,209 | 1,220 | 1,202 | 1,219 | 3,363,600 |
| 2025/12/26 | 1,236 | 1,237 | 1,209 | 1,209 | 3,087,500 |
| 2025/12/25 | 1,229 | 1,236 | 1,220 | 1,234 | 3,222,900 |
| 2025/12/24 | 1,224 | 1,236 | 1,217 | 1,217 | 3,437,200 |
| 2025/12/23 | 1,257 | 1,266 | 1,216 | 1,225 | 5,891,600 |
| 2025/12/22 | 1,240 | 1,273 | 1,239 | 1,262 | 7,497,200 |
| 2025/12/19 | 1,200 | 1,229 | 1,191 | 1,210 | 10,042,900 |
| 2025/12/18 | 1,170 | 1,182 | 1,158 | 1,163 | 4,836,400 |
| 2025/12/17 | 1,170 | 1,181 | 1,164 | 1,176 | 4,224,700 |
| 2025/12/16 | 1,220 | 1,232 | 1,182 | 1,184 | 3,889,000 |
| 2025/12/15 | 1,208 | 1,225 | 1,202 | 1,213 | 5,315,400 |
| 2025/12/12 | 1,170 | 1,188 | 1,162 | 1,187 | 4,645,200 |
| 2025/12/11 | 1,164 | 1,173 | 1,147 | 1,163 | 3,773,800 |
| 2025/12/10 | 1,144 | 1,161 | 1,138 | 1,152 | 4,333,100 |
| 2025/12/09 | 1,127 | 1,135 | 1,118 | 1,134 | 3,465,400 |
| 2025/12/08 | 1,125 | 1,128 | 1,117 | 1,124 | 3,107,800 |
| 2025/12/05 | 1,145 | 1,152 | 1,111 | 1,122 | 5,046,800 |
| 2025/12/04 | 1,122 | 1,165 | 1,120 | 1,161 | 5,495,700 |
| 2025/12/03 | 1,117 | 1,124 | 1,108 | 1,123 | 3,466,800 |
| 2025/12/02 | 1,140 | 1,141 | 1,112 | 1,116 | 3,742,400 |
| 2025/12/01 | 1,155 | 1,165 | 1,134 | 1,140 | 3,878,100 |
| 2025/11/28 | 1,140 | 1,154 | 1,130 | 1,143 | 4,727,700 |
| 2025/11/27 | 1,143 | 1,145 | 1,133 | 1,138 | 4,143,600 |
| 2025/11/26 | 1,131 | 1,143 | 1,110 | 1,142 | 5,291,400 |
| 2025/11/25 | 1,130 | 1,137 | 1,118 | 1,123 | 3,729,900 |
| 2025/11/21 | 1,090 | 1,127 | 1,089 | 1,118 | 6,470,400 |
| 2025/11/20 | 1,115 | 1,118 | 1,079 | 1,110 | 7,491,600 |
| 2025/11/19 | 1,048 | 1,060 | 1,040 | 1,049 | 6,011,900 |
| 2025/11/18 | 1,079 | 1,085 | 1,045 | 1,045 | 6,740,400 |
| 2025/11/17 | 1,101 | 1,115 | 1,089 | 1,090 | 4,224,200 |
| 2025/11/14 | 1,114 | 1,130 | 1,108 | 1,125 | 4,878,000 |
| 2025/11/13 | 1,121 | 1,135 | 1,111 | 1,132 | 4,917,900 |
| 2025/11/12 | 1,118 | 1,146 | 1,103 | 1,111 | 9,213,400 |
| 2025/11/11 | 1,087 | 1,134 | 1,085 | 1,134 | 9,159,200 |
| 2025/11/10 | 1,097 | 1,102 | 1,048 | 1,096 | 13,041,200 |
| 2025/11/07 | 1,019 | 1,119 | 1,014 | 1,119 | 18,418,600 |
| 2025/11/06 | 1,043 | 1,044 | 1,021 | 1,035 | 7,932,100 |
| 2025/11/05 | 1,045 | 1,050 | 1,002 | 1,024 | 10,097,900 |
| 2025/11/04 | 1,078 | 1,082 | 1,056 | 1,057 | 7,467,000 |
| 2025/10/31 | 1,095 | 1,095 | 1,062 | 1,072 | 6,311,100 |
| 2025/10/30 | 1,090 | 1,100 | 1,080 | 1,098 | 9,178,000 |
| 2025/10/29 | 1,120 | 1,121 | 1,081 | 1,093 | 5,545,000 |
| 2025/10/28 | 1,130 | 1,132 | 1,106 | 1,109 | 5,464,100 |
| 2025/10/27 | 1,147 | 1,150 | 1,126 | 1,141 | 4,705,500 |
| 2025/10/24 | 1,133 | 1,139 | 1,122 | 1,124 | 5,408,500 |
| 2025/10/23 | 1,132 | 1,143 | 1,122 | 1,141 | 4,299,500 |
| 2025/10/22 | 1,138 | 1,165 | 1,131 | 1,142 | 7,911,800 |
| 2025/10/21 | 1,117 | 1,124 | 1,105 | 1,113 | 3,330,300 |
| 2025/10/20 | 1,101 | 1,114 | 1,094 | 1,114 | 4,438,600 |
| 2025/10/17 | 1,082 | 1,093 | 1,074 | 1,081 | 3,261,000 |
| 2025/10/16 | 1,102 | 1,104 | 1,085 | 1,093 | 3,238,100 |
| 2025/10/15 | 1,094 | 1,095 | 1,070 | 1,086 | 6,779,300 |
| 2025/10/14 | 1,045 | 1,075 | 1,038 | 1,045 | 5,958,800 |
| 2025/10/10 | 1,084 | 1,101 | 1,067 | 1,069 | 5,376,300 |
| 2025/10/09 | 1,085 | 1,099 | 1,074 | 1,099 | 4,399,000 |
| 2025/10/08 | 1,088 | 1,106 | 1,082 | 1,085 | 5,570,400 |
| 2025/10/07 | 1,087 | 1,095 | 1,078 | 1,078 | 4,450,400 |
| 2025/10/06 | 1,117 | 1,119 | 1,078 | 1,085 | 7,432,100 |
| 2025/10/03 | 1,031 | 1,056 | 1,018 | 1,043 | 6,897,800 |
| 2025/10/02 | 1,048 | 1,055 | 1,004 | 1,037 | 8,848,200 |
| 2025/10/01 | 1,056 | 1,066 | 1,049 | 1,058 | 5,882,900 |
| 2025/09/30 | 1,083 | 1,087 | 1,064 | 1,081 | 5,440,200 |
| 2025/09/29 | 1,129 | 1,133 | 1,088 | 1,088 | 6,606,600 |
| 2025/09/26 | 1,139 | 1,168 | 1,129 | 1,141 | 9,369,200 |
| 2025/09/25 | 1,111 | 1,125 | 1,106 | 1,124 | 6,592,800 |
| 2025/09/24 | 1,117 | 1,123 | 1,090 | 1,093 | 5,468,600 |
| 2025/09/22 | 1,083 | 1,115 | 1,083 | 1,114 | 4,135,200 |
| 2025/09/19 | 1,086 | 1,108 | 1,084 | 1,095 | 6,084,300 |
| 2025/09/18 | 1,100 | 1,108 | 1,085 | 1,092 | 5,386,100 |
| 2025/09/17 | 1,127 | 1,127 | 1,101 | 1,103 | 4,767,800 |
| 2025/09/16 | 1,135 | 1,139 | 1,118 | 1,128 | 9,460,100 |
| 2025/09/12 | 1,134 | 1,136 | 1,093 | 1,098 | 9,276,700 |
| 2025/09/11 | 1,127 | 1,139 | 1,121 | 1,127 | 8,165,100 |
| 2025/09/10 | 1,152 | 1,156 | 1,119 | 1,133 | 14,403,200 |
| 2025/09/09 | 1,174 | 1,184 | 1,162 | 1,173 | 9,634,000 |
| 2025/09/08 | 1,155 | 1,178 | 1,141 | 1,176 | 19,846,900 |
| 2025/09/05 | 1,121 | 1,123 | 1,075 | 1,098 | 12,227,400 |
| 2025/09/04 | 1,056 | 1,069 | 1,052 | 1,061 | 6,814,300 |
| 2025/09/03 | 1,037 | 1,053 | 1,031 | 1,035 | 6,448,800 |
| 2025/09/02 | 1,027 | 1,040 | 1,021 | 1,040 | 5,663,200 |
| 2025/09/01 | 999 | 1,030 | 998 | 1,022 | 8,635,400 |
| 2025/08/29 | 1,004 | 1,008 | 995 | 995 | 4,335,100 |
| 2025/08/28 | 1,004 | 1,028 | 1,001 | 1,009 | 5,424,800 |
| 2025/08/27 | 1,002 | 1,005 | 993 | 1,002 | 3,471,100 |
| 2025/08/26 | 1,018 | 1,022 | 994 | 1,005 | 7,271,300 |
| 2025/08/25 | 1,006 | 1,016 | 993 | 1,001 | 4,731,400 |
| 2025/08/22 | 975 | 1,008 | 975 | 1,007 | 8,794,200 |
| 2025/08/21 | 979 | 981 | 968 | 975 | 5,791,600 |
| 2025/08/20 | 988 | 998 | 977 | 986 | 6,987,600 |
| 2025/08/19 | 983 | 998 | 980 | 990 | 6,136,300 |
| 2025/08/18 | 980 | 992 | 978 | 989 | 5,898,600 |
| 2025/08/15 | 956 | 972 | 954 | 972 | 6,082,400 |
| 2025/08/14 | 981 | 987 | 951 | 952 | 7,539,300 |
| 2025/08/13 | 1,000 | 1,008 | 977 | 978 | 9,301,200 |
| 2025/08/12 | 975 | 994 | 974 | 987 | 8,657,300 |
| 2025/08/08 | 934 | 982 | 933 | 972 | 13,375,300 |
| 2025/08/07 | 939 | 949 | 924 | 926 | 10,898,600 |
| 2025/08/06 | 952 | 978 | 940 | 952 | 16,821,200 |
| 2025/08/05 | 919 | 993 | 918 | 943 | 26,724,800 |
| 2025/08/04 | 892 | 924 | 892 | 919 | 9,725,100 |
| 2025/08/01 | 919 | 928 | 912 | 922 | 8,861,200 |
| 2025/07/31 | 922 | 930 | 907 | 911 | 7,990,000 |