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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2023/10/02 | 1,725 | 1,739 | 1,706 | 1,708 | 4,585,700 |
| 2023/09/29 | 1,750 | 1,764 | 1,674 | 1,697 | 7,830,500 |
| 2023/09/28 | 1,770 | 1,793 | 1,746 | 1,759 | 4,333,000 |
| 2023/09/27 | 1,776 | 1,776 | 1,743 | 1,771 | 4,806,600 |
| 2023/09/26 | 1,800 | 1,800 | 1,769 | 1,790 | 4,239,700 |
| 2023/09/25 | 1,818 | 1,819 | 1,786 | 1,806 | 4,195,700 |
| 2023/09/22 | 1,780 | 1,814 | 1,757 | 1,796 | 6,310,500 |
| 2023/09/21 | 1,827 | 1,847 | 1,800 | 1,804 | 6,167,200 |
| 2023/09/20 | 1,852 | 1,852 | 1,807 | 1,814 | 7,543,400 |
| 2023/09/19 | 1,761 | 1,854 | 1,757 | 1,853 | 9,881,600 |
| 2023/09/15 | 1,754 | 1,786 | 1,750 | 1,759 | 7,995,800 |
| 2023/09/14 | 1,714 | 1,732 | 1,704 | 1,730 | 4,199,900 |
| 2023/09/13 | 1,710 | 1,717 | 1,686 | 1,696 | 3,862,200 |
| 2023/09/12 | 1,672 | 1,714 | 1,666 | 1,699 | 6,697,700 |
| 2023/09/11 | 1,650 | 1,653 | 1,626 | 1,633 | 2,965,200 |
| 2023/09/08 | 1,641 | 1,656 | 1,621 | 1,645 | 4,304,000 |
| 2023/09/07 | 1,671 | 1,684 | 1,639 | 1,643 | 5,947,800 |
| 2023/09/06 | 1,671 | 1,696 | 1,657 | 1,680 | 10,211,200 |
| 2023/09/05 | 1,596 | 1,615 | 1,584 | 1,605 | 5,431,400 |
| 2023/09/04 | 1,551 | 1,597 | 1,551 | 1,596 | 4,864,300 |
| 2023/09/01 | 1,529 | 1,543 | 1,526 | 1,533 | 3,710,400 |
| 2023/08/31 | 1,511 | 1,548 | 1,503 | 1,533 | 7,993,200 |
| 2023/08/30 | 1,516 | 1,516 | 1,501 | 1,506 | 8,527,200 |
| 2023/08/29 | 1,530 | 1,532 | 1,502 | 1,502 | 4,947,100 |
| 2023/08/28 | 1,488 | 1,520 | 1,487 | 1,520 | 6,042,000 |
| 2023/08/25 | 1,461 | 1,486 | 1,459 | 1,466 | 4,686,100 |
| 2023/08/24 | 1,477 | 1,482 | 1,456 | 1,469 | 5,241,900 |
| 2023/08/23 | 1,429 | 1,482 | 1,423 | 1,480 | 8,206,300 |
| 2023/08/22 | 1,400 | 1,430 | 1,399 | 1,430 | 4,697,500 |
| 2023/08/21 | 1,400 | 1,418 | 1,395 | 1,399 | 4,251,100 |
| 2023/08/18 | 1,402 | 1,412 | 1,382 | 1,389 | 3,220,000 |
| 2023/08/17 | 1,420 | 1,420 | 1,379 | 1,413 | 4,285,800 |
| 2023/08/16 | 1,401 | 1,422 | 1,398 | 1,414 | 4,007,300 |
| 2023/08/15 | 1,424 | 1,439 | 1,411 | 1,412 | 3,236,400 |
| 2023/08/14 | 1,428 | 1,442 | 1,407 | 1,412 | 4,118,900 |
| 2023/08/10 | 1,396 | 1,421 | 1,389 | 1,421 | 5,739,800 |
| 2023/08/09 | 1,341 | 1,389 | 1,320 | 1,385 | 11,769,500 |
| 2023/08/08 | 1,427 | 1,443 | 1,416 | 1,425 | 4,627,600 |
| 2023/08/07 | 1,405 | 1,417 | 1,397 | 1,414 | 3,991,200 |
| 2023/08/04 | 1,386 | 1,421 | 1,382 | 1,417 | 4,114,700 |
| 2023/08/03 | 1,405 | 1,412 | 1,390 | 1,394 | 4,133,000 |
| 2023/08/02 | 1,406 | 1,454 | 1,397 | 1,418 | 6,464,100 |
| 2023/08/01 | 1,411 | 1,434 | 1,403 | 1,432 | 4,868,600 |
| 2023/07/31 | 1,409 | 1,421 | 1,395 | 1,406 | 6,249,800 |
| 2023/07/28 | 1,385 | 1,412 | 1,351 | 1,371 | 7,613,800 |
| 2023/07/27 | 1,430 | 1,432 | 1,409 | 1,413 | 4,068,200 |
| 2023/07/26 | 1,435 | 1,436 | 1,404 | 1,426 | 4,740,500 |
| 2023/07/25 | 1,418 | 1,461 | 1,414 | 1,451 | 7,131,500 |
| 2023/07/24 | 1,397 | 1,431 | 1,395 | 1,416 | 6,770,500 |
| 2023/07/21 | 1,369 | 1,379 | 1,357 | 1,370 | 4,020,700 |
| 2023/07/20 | 1,357 | 1,379 | 1,356 | 1,362 | 5,072,700 |
| 2023/07/19 | 1,305 | 1,349 | 1,296 | 1,349 | 6,521,800 |
| 2023/07/18 | 1,268 | 1,284 | 1,259 | 1,278 | 3,168,300 |
| 2023/07/14 | 1,281 | 1,293 | 1,259 | 1,270 | 3,602,000 |
| 2023/07/13 | 1,283 | 1,294 | 1,273 | 1,286 | 3,566,000 |
| 2023/07/12 | 1,318 | 1,325 | 1,293 | 1,299 | 4,376,900 |
| 2023/07/11 | 1,351 | 1,351 | 1,295 | 1,305 | 6,697,600 |
| 2023/07/10 | 1,371 | 1,374 | 1,337 | 1,347 | 4,574,800 |
| 2023/07/07 | 1,370 | 1,395 | 1,357 | 1,368 | 4,120,200 |
| 2023/07/06 | 1,396 | 1,403 | 1,377 | 1,381 | 3,957,900 |
| 2023/07/05 | 1,398 | 1,412 | 1,385 | 1,409 | 2,480,900 |