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 |
|---|---|---|---|---|---|
| 2025/06/13 | 860 | 864 | 840 | 841 | 8,781,300 |
| 2025/06/12 | 870 | 882 | 866 | 875 | 8,355,200 |
| 2025/06/11 | 854 | 869 | 853 | 867 | 6,449,500 |
| 2025/06/10 | 860 | 863 | 852 | 856 | 6,059,200 |
| 2025/06/09 | 845 | 855 | 845 | 849 | 6,203,200 |
| 2025/06/06 | 829 | 845 | 829 | 841 | 6,904,700 |
| 2025/06/05 | 848 | 850 | 828 | 828 | 10,696,300 |
| 2025/06/04 | 881 | 881 | 867 | 867 | 5,445,800 |
| 2025/06/03 | 879 | 880 | 867 | 875 | 3,805,700 |
| 2025/06/02 | 901 | 904 | 882 | 882 | 7,488,200 |
| 2025/05/30 | 917 | 922 | 906 | 913 | 9,495,400 |
| 2025/05/29 | 942 | 950 | 933 | 944 | 9,502,500 |
| 2025/05/28 | 912 | 922 | 905 | 914 | 5,289,300 |
| 2025/05/27 | 892 | 904 | 884 | 902 | 4,225,400 |
| 2025/05/26 | 891 | 899 | 887 | 890 | 5,535,200 |
| 2025/05/23 | 891 | 899 | 889 | 894 | 4,687,500 |
| 2025/05/22 | 890 | 902 | 887 | 893 | 7,577,100 |
| 2025/05/21 | 917 | 923 | 909 | 914 | 7,969,200 |
| 2025/05/20 | 881 | 925 | 880 | 916 | 17,140,000 |
| 2025/05/19 | 860 | 879 | 858 | 872 | 6,057,200 |
| 2025/05/16 | 844 | 865 | 838 | 864 | 6,717,600 |
| 2025/05/15 | 853 | 854 | 841 | 846 | 7,896,200 |
| 2025/05/14 | 880 | 881 | 855 | 865 | 10,687,800 |
| 2025/05/13 | 908 | 919 | 878 | 888 | 10,919,000 |
| 2025/05/12 | 879 | 912 | 861 | 876 | 20,266,600 |
| 2025/05/09 | 875 | 886 | 869 | 879 | 8,218,100 |
| 2025/05/08 | 851 | 865 | 843 | 860 | 6,944,600 |
| 2025/05/07 | 870 | 870 | 849 | 852 | 7,131,500 |
| 2025/05/02 | 869 | 880 | 866 | 873 | 8,308,000 |
| 2025/05/01 | 848 | 862 | 845 | 860 | 6,058,000 |
| 2025/04/30 | 872 | 875 | 844 | 854 | 14,037,300 |
| 2025/04/28 | 881 | 905 | 873 | 877 | 10,138,800 |
| 2025/04/25 | 850 | 879 | 850 | 876 | 10,078,100 |
| 2025/04/24 | 858 | 898 | 851 | 852 | 22,631,600 |
| 2025/04/23 | 846 | 848 | 836 | 843 | 9,593,900 |
| 2025/04/22 | 817 | 825 | 813 | 819 | 7,679,600 |
| 2025/04/21 | 856 | 856 | 820 | 820 | 9,241,200 |
| 2025/04/18 | 850 | 866 | 847 | 864 | 8,796,300 |
| 2025/04/17 | 823 | 846 | 817 | 842 | 9,604,500 |
| 2025/04/16 | 815 | 829 | 812 | 820 | 10,993,200 |
| 2025/04/15 | 825 | 837 | 812 | 812 | 15,604,800 |
| 2025/04/14 | 806 | 814 | 787 | 789 | 11,104,700 |
| 2025/04/11 | 789 | 803 | 773 | 799 | 14,284,900 |
| 2025/04/10 | 891 | 891 | 826 | 831 | 20,150,000 |
| 2025/04/09 | 809 | 824 | 795 | 807 | 12,837,400 |
| 2025/04/08 | 805 | 842 | 805 | 834 | 12,299,700 |
| 2025/04/07 | 746 | 781 | 723 | 766 | 18,656,200 |
| 2025/04/04 | 843 | 848 | 794 | 821 | 18,696,700 |
| 2025/04/03 | 865 | 887 | 856 | 873 | 20,588,500 |
| 2025/04/02 | 932 | 944 | 918 | 940 | 9,524,100 |
| 2025/04/01 | 947 | 952 | 929 | 929 | 10,643,900 |
| 2025/03/31 | 952 | 956 | 937 | 942 | 12,106,000 |
| 2025/03/28 | 988 | 992 | 972 | 977 | 13,434,300 |
| 2025/03/27 | 1,030 | 1,038 | 1,013 | 1,020 | 21,569,500 |
| 2025/03/26 | 1,087 | 1,089 | 1,074 | 1,085 | 5,649,500 |
| 2025/03/25 | 1,107 | 1,115 | 1,083 | 1,092 | 7,337,600 |
| 2025/03/24 | 1,087 | 1,093 | 1,073 | 1,092 | 4,766,400 |
| 2025/03/21 | 1,079 | 1,091 | 1,072 | 1,073 | 6,202,000 |
| 2025/03/19 | 1,090 | 1,101 | 1,086 | 1,088 | 4,725,400 |
| 2025/03/18 | 1,053 | 1,075 | 1,052 | 1,075 | 6,269,200 |
| 2025/03/17 | 1,033 | 1,049 | 1,031 | 1,043 | 5,367,700 |
| 2025/03/14 | 1,026 | 1,034 | 1,022 | 1,033 | 4,995,100 |
| 2025/03/13 | 1,042 | 1,043 | 1,026 | 1,029 | 4,924,300 |
| 2025/03/12 | 1,053 | 1,065 | 1,034 | 1,044 | 6,830,700 |
| 2025/03/11 | 1,030 | 1,052 | 1,019 | 1,052 | 7,932,600 |
| 2025/03/10 | 1,020 | 1,031 | 1,013 | 1,030 | 4,971,700 |
| 2025/03/07 | 1,011 | 1,031 | 1,011 | 1,023 | 4,829,900 |
| 2025/03/06 | 1,030 | 1,039 | 1,025 | 1,028 | 6,210,400 |
| 2025/03/05 | 1,023 | 1,042 | 1,003 | 1,005 | 12,859,200 |
| 2025/03/04 | 1,005 | 1,015 | 998 | 1,000 | 7,505,000 |
| 2025/03/03 | 1,009 | 1,032 | 1,005 | 1,024 | 4,978,000 |
| 2025/02/28 | 1,021 | 1,024 | 1,004 | 1,008 | 7,389,600 |
| 2025/02/27 | 1,012 | 1,036 | 1,008 | 1,036 | 4,945,800 |
| 2025/02/26 | 1,012 | 1,013 | 991 | 1,011 | 5,217,900 |
| 2025/02/25 | 1,000 | 1,017 | 1,000 | 1,016 | 5,586,800 |
| 2025/02/21 | 996 | 1,019 | 990 | 1,015 | 6,535,400 |
| 2025/02/20 | 1,000 | 1,002 | 987 | 996 | 8,722,600 |
| 2025/02/19 | 1,010 | 1,021 | 1,003 | 1,012 | 6,291,300 |
| 2025/02/18 | 1,019 | 1,039 | 1,018 | 1,032 | 4,450,700 |
| 2025/02/17 | 1,050 | 1,051 | 1,016 | 1,019 | 6,018,700 |
| 2025/02/14 | 1,059 | 1,068 | 1,052 | 1,055 | 4,957,800 |
| 2025/02/13 | 1,047 | 1,056 | 1,028 | 1,053 | 6,690,000 |
| 2025/02/12 | 1,047 | 1,047 | 1,004 | 1,026 | 9,357,500 |
| 2025/02/10 | 1,023 | 1,058 | 1,023 | 1,046 | 9,068,700 |
| 2025/02/07 | 1,049 | 1,079 | 1,029 | 1,034 | 13,235,700 |
| 2025/02/06 | 1,035 | 1,054 | 1,035 | 1,054 | 5,919,300 |
| 2025/02/05 | 1,044 | 1,052 | 1,034 | 1,044 | 6,782,700 |
| 2025/02/04 | 1,015 | 1,038 | 1,013 | 1,034 | 8,864,500 |
| 2025/02/03 | 976 | 997 | 967 | 985 | 20,925,100 |
| 2025/01/31 | 1,059 | 1,071 | 1,048 | 1,066 | 6,904,900 |
| 2025/01/30 | 1,036 | 1,061 | 1,036 | 1,060 | 6,981,200 |
| 2025/01/29 | 1,035 | 1,043 | 1,027 | 1,042 | 4,206,700 |
| 2025/01/28 | 1,048 | 1,050 | 1,032 | 1,035 | 5,374,200 |
| 2025/01/27 | 1,040 | 1,053 | 1,039 | 1,053 | 5,238,500 |
| 2025/01/24 | 1,049 | 1,055 | 1,029 | 1,031 | 6,439,300 |
| 2025/01/23 | 1,018 | 1,049 | 1,014 | 1,049 | 8,700,100 |
| 2025/01/22 | 1,020 | 1,026 | 1,009 | 1,026 | 6,096,200 |
| 2025/01/21 | 1,079 | 1,086 | 983 | 1,004 | 19,703,900 |
| 2025/01/20 | 1,017 | 1,031 | 1,013 | 1,025 | 4,607,600 |
| 2025/01/17 | 1,009 | 1,019 | 1,006 | 1,012 | 4,184,600 |
| 2025/01/16 | 1,020 | 1,024 | 1,004 | 1,019 | 7,103,100 |
| 2025/01/15 | 1,045 | 1,046 | 1,028 | 1,034 | 5,011,200 |
| 2025/01/14 | 1,044 | 1,045 | 1,022 | 1,035 | 8,230,900 |
| 2025/01/10 | 1,044 | 1,054 | 1,030 | 1,032 | 7,240,300 |
| 2025/01/09 | 1,085 | 1,086 | 1,045 | 1,049 | 9,005,900 |
| 2025/01/08 | 1,090 | 1,101 | 1,087 | 1,096 | 5,928,200 |
| 2025/01/07 | 1,094 | 1,102 | 1,082 | 1,088 | 8,181,900 |
| 2025/01/06 | 1,073 | 1,086 | 1,059 | 1,084 | 9,116,800 |
| 2024/12/30 | 1,092 | 1,094 | 1,079 | 1,084 | 4,828,900 |
| 2024/12/27 | 1,088 | 1,096 | 1,075 | 1,090 | 6,704,100 |
| 2024/12/26 | 1,050 | 1,093 | 1,048 | 1,087 | 11,900,100 |
| 2024/12/25 | 1,039 | 1,042 | 1,022 | 1,042 | 5,178,300 |
| 2024/12/24 | 1,008 | 1,042 | 1,005 | 1,042 | 10,777,100 |
| 2024/12/23 | 993 | 1,005 | 979 | 1,005 | 6,761,600 |
| 2024/12/20 | 995 | 1,007 | 979 | 983 | 10,760,200 |
| 2024/12/19 | 988 | 996 | 971 | 981 | 10,451,400 |
| 2024/12/18 | 965 | 1,017 | 964 | 1,011 | 17,261,200 |
| 2024/12/17 | 969 | 971 | 958 | 958 | 7,805,800 |
| 2024/12/16 | 972 | 977 | 968 | 970 | 6,766,300 |
| 2024/12/13 | 959 | 979 | 959 | 978 | 5,790,600 |
| 2024/12/12 | 982 | 985 | 968 | 972 | 10,617,200 |
| 2024/12/11 | 987 | 989 | 977 | 977 | 7,176,100 |
| 2024/12/10 | 996 | 1,002 | 983 | 984 | 10,402,800 |
| 2024/12/09 | 978 | 991 | 972 | 982 | 9,583,800 |
| 2024/12/06 | 960 | 971 | 955 | 965 | 12,271,900 |
| 2024/12/05 | 956 | 959 | 942 | 950 | 13,536,100 |
| 2024/12/04 | 976 | 982 | 952 | 952 | 12,501,300 |
| 2024/12/03 | 961 | 992 | 960 | 984 | 10,427,700 |
| 2024/12/02 | 963 | 977 | 958 | 972 | 9,684,400 |
| 2024/11/29 | 976 | 976 | 949 | 967 | 10,499,200 |
| 2024/11/28 | 949 | 974 | 943 | 959 | 11,673,200 |
| 2024/11/27 | 981 | 985 | 944 | 945 | 17,624,500 |
| 2024/11/26 | 1,000 | 1,015 | 980 | 1,000 | 18,598,100 |
| 2024/11/25 | 1,013 | 1,022 | 999 | 1,001 | 45,376,600 |
| 2024/11/22 | 1,000 | 1,006 | 995 | 1,003 | 9,829,100 |
| 2024/11/21 | 999 | 1,009 | 995 | 1,006 | 8,590,400 |
| 2024/11/20 | 1,026 | 1,030 | 1,001 | 1,006 | 7,625,100 |
| 2024/11/19 | 1,033 | 1,038 | 1,014 | 1,032 | 7,525,600 |
| 2024/11/18 | 1,001 | 1,030 | 1,001 | 1,030 | 6,309,900 |
| 2024/11/15 | 1,016 | 1,028 | 1,010 | 1,015 | 8,705,800 |
| 2024/11/14 | 1,005 | 1,033 | 999 | 1,003 | 10,762,100 |
| 2024/11/13 | 1,030 | 1,037 | 990 | 990 | 16,774,900 |
| 2024/11/12 | 1,007 | 1,053 | 996 | 1,034 | 13,898,100 |
| 2024/11/11 | 998 | 1,008 | 990 | 1,003 | 12,782,600 |
| 2024/11/08 | 1,036 | 1,045 | 1,000 | 1,008 | 16,447,700 |
| 2024/11/07 | 1,051 | 1,102 | 1,050 | 1,055 | 21,068,500 |
| 2024/11/06 | 1,112 | 1,139 | 1,063 | 1,063 | 19,250,000 |
| 2024/11/05 | 1,072 | 1,125 | 1,072 | 1,125 | 9,889,400 |
| 2024/11/01 | 1,081 | 1,095 | 1,066 | 1,068 | 7,764,000 |
| 2024/10/31 | 1,109 | 1,116 | 1,097 | 1,108 | 6,327,100 |
| 2024/10/30 | 1,100 | 1,117 | 1,097 | 1,107 | 10,259,100 |
| 2024/10/29 | 1,104 | 1,115 | 1,101 | 1,113 | 5,811,600 |
| 2024/10/28 | 1,078 | 1,106 | 1,069 | 1,103 | 5,625,600 |
| 2024/10/25 | 1,065 | 1,078 | 1,060 | 1,074 | 7,862,600 |
| 2024/10/24 | 1,046 | 1,061 | 1,035 | 1,057 | 8,007,800 |
| 2024/10/23 | 1,059 | 1,093 | 1,054 | 1,060 | 8,966,200 |
| 2024/10/22 | 1,062 | 1,071 | 1,045 | 1,053 | 6,737,200 |
| 2024/10/21 | 1,051 | 1,073 | 1,045 | 1,055 | 7,032,400 |
| 2024/10/18 | 1,070 | 1,070 | 1,046 | 1,051 | 6,521,000 |
| 2024/10/17 | 1,057 | 1,064 | 1,048 | 1,051 | 5,981,100 |
| 2024/10/16 | 1,050 | 1,068 | 1,042 | 1,047 | 6,489,600 |
| 2024/10/15 | 1,082 | 1,087 | 1,063 | 1,065 | 6,398,400 |
| 2024/10/11 | 1,082 | 1,087 | 1,066 | 1,067 | 6,240,000 |
| 2024/10/10 | 1,101 | 1,105 | 1,084 | 1,087 | 6,162,900 |
| 2024/10/09 | 1,107 | 1,112 | 1,080 | 1,080 | 6,548,000 |
| 2024/10/08 | 1,136 | 1,140 | 1,096 | 1,100 | 9,510,400 |
| 2024/10/07 | 1,163 | 1,163 | 1,137 | 1,144 | 6,829,400 |
| 2024/10/04 | 1,120 | 1,125 | 1,106 | 1,118 | 4,860,800 |
| 2024/10/03 | 1,130 | 1,140 | 1,115 | 1,119 | 7,927,600 |
| 2024/10/02 | 1,090 | 1,104 | 1,076 | 1,081 | 6,857,800 |
| 2024/10/01 | 1,083 | 1,110 | 1,082 | 1,097 | 9,023,800 |
| 2024/09/30 | 1,051 | 1,084 | 1,051 | 1,070 | 15,301,000 |
| 2024/09/27 | 1,129 | 1,166 | 1,109 | 1,152 | 10,682,100 |
| 2024/09/26 | 1,118 | 1,129 | 1,108 | 1,129 | 8,036,500 |
| 2024/09/25 | 1,098 | 1,126 | 1,098 | 1,111 | 7,843,900 |
| 2024/09/24 | 1,120 | 1,134 | 1,097 | 1,099 | 7,648,000 |
| 2024/09/20 | 1,120 | 1,121 | 1,089 | 1,094 | 8,266,600 |
| 2024/09/19 | 1,112 | 1,112 | 1,084 | 1,085 | 9,020,500 |
| 2024/09/18 | 1,060 | 1,079 | 1,051 | 1,075 | 6,703,300 |
| 2024/09/17 | 1,040 | 1,050 | 1,019 | 1,037 | 8,943,300 |
| 2024/09/13 | 1,064 | 1,074 | 1,044 | 1,048 | 6,083,100 |
| 2024/09/12 | 1,086 | 1,086 | 1,064 | 1,074 | 6,637,100 |
| 2024/09/11 | 1,077 | 1,078 | 1,038 | 1,057 | 6,669,800 |
| 2024/09/10 | 1,106 | 1,112 | 1,090 | 1,091 | 4,275,400 |
| 2024/09/09 | 1,090 | 1,110 | 1,073 | 1,109 | 7,638,700 |
| 2024/09/06 | 1,131 | 1,138 | 1,116 | 1,130 | 7,379,800 |
| 2024/09/05 | 1,144 | 1,184 | 1,141 | 1,161 | 6,599,400 |
| 2024/09/04 | 1,176 | 1,195 | 1,163 | 1,174 | 8,489,900 |
| 2024/09/03 | 1,242 | 1,243 | 1,225 | 1,231 | 4,386,700 |
| 2024/09/02 | 1,252 | 1,257 | 1,221 | 1,230 | 4,372,900 |
| 2024/08/30 | 1,201 | 1,229 | 1,193 | 1,222 | 6,883,200 |
| 2024/08/29 | 1,202 | 1,205 | 1,191 | 1,201 | 4,706,800 |
| 2024/08/28 | 1,191 | 1,212 | 1,184 | 1,212 | 4,659,400 |
| 2024/08/27 | 1,200 | 1,215 | 1,186 | 1,214 | 5,025,300 |
| 2024/08/26 | 1,196 | 1,198 | 1,174 | 1,192 | 8,693,300 |
| 2024/08/23 | 1,234 | 1,243 | 1,218 | 1,233 | 5,491,700 |
| 2024/08/22 | 1,224 | 1,229 | 1,212 | 1,222 | 4,114,100 |
| 2024/08/21 | 1,229 | 1,230 | 1,215 | 1,222 | 6,053,900 |
| 2024/08/20 | 1,264 | 1,265 | 1,242 | 1,253 | 6,150,500 |
| 2024/08/19 | 1,241 | 1,281 | 1,227 | 1,234 | 7,829,300 |