日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 410 418 406 406 210,000
1992/12/29 412 419 411 413 409,000
1992/12/28 413 415 407 407 188,000
1992/12/25 431 431 412 412 268,000
1992/12/24 422 425 420 425 191,000
1992/12/22 429 430 425 430 199,000
1992/12/21 432 433 417 425 271,000
1992/12/18 430 433 420 432 470,000
1992/12/17 411 427 411 425 377,000
1992/12/16 428 428 411 411 222,000
1992/12/15 410 430 409 428 268,000
1992/12/14 411 413 411 411 222,000
1992/12/11 428 438 420 438 1,747,000
1992/12/10 425 435 424 433 611,000
1992/12/09 423 426 420 422 340,000
1992/12/08 413 418 411 418 466,000
1992/12/07 412 414 407 411 305,000
1992/12/04 403 409 400 402 333,000
1992/12/03 416 420 403 405 571,000
1992/12/02 420 424 414 414 627,000
1992/12/01 435 440 418 418 401,000
1992/11/30 430 452 416 431 907,000
1992/11/27 427 435 421 426 288,000
1992/11/26 429 440 424 432 431,000
1992/11/25 430 430 420 425 315,000
1992/11/24 423 431 418 430 118,000
1992/11/20 419 435 416 418 454,000
1992/11/19 425 430 417 420 651,000
1992/11/18 396 421 391 420 599,000
1992/11/17 399 399 386 386 512,000
1992/11/16 400 405 393 396 152,000
1992/11/13 413 413 405 405 940,000
1992/11/12 397 418 396 417 188,000
1992/11/11 413 413 400 400 334,000
1992/11/10 390 410 385 403 500,000
1992/11/09 417 417 390 390 383,000
1992/11/06 421 421 410 418 227,000
1992/11/05 414 423 414 423 226,000
1992/11/04 413 430 409 429 116,000
1992/11/02 407 412 407 408 366,000
1992/10/30 414 414 403 403 649,000
1992/10/29 420 421 415 416 152,000
1992/10/28 425 425 415 415 341,000
1992/10/27 420 433 420 423 154,000
1992/10/26 426 430 421 421 216,000
1992/10/23 424 424 419 423 351,000
1992/10/22 430 431 420 421 265,000
1992/10/21 430 434 420 430 258,000
1992/10/20 434 434 422 430 456,000
1992/10/19 440 442 437 437 405,000
1992/10/16 445 447 439 439 299,000
1992/10/15 434 445 434 445 130,000
1992/10/14 436 442 434 434 409,000
1992/10/13 430 438 425 428 365,000
1992/10/12 426 432 426 430 201,000
1992/10/09 436 436 425 426 1,436,000
1992/10/08 441 445 431 440 562,000
1992/10/07 460 465 455 457 487,000
1992/10/06 450 471 435 450 1,259,000
1992/10/05 423 440 420 440 244,000
1992/10/02 431 440 425 428 261,000
1992/10/01 430 441 421 431 573,000
1992/09/30 443 450 419 425 274,000
1992/09/29 440 455 428 438 258,000
1992/09/28 448 458 438 438 150,000
1992/09/25 452 459 451 453 211,000
1992/09/24 460 465 451 452 489,000
1992/09/22 458 459 450 450 416,000
1992/09/21 455 465 453 453 376,000
1992/09/18 445 458 436 455 531,000
1992/09/17 438 453 437 445 231,000
1992/09/16 440 445 427 437 223,000
1992/09/14 445 453 445 451 177,000
1992/09/11 447 453 440 442 2,133,000
1992/09/10 468 475 459 472 917,000
1992/09/09 458 472 457 471 514,000
1992/09/08 461 461 452 456 514,000
1992/09/07 453 463 447 458 899,000
1992/09/04 460 466 450 450 576,000
1992/09/03 443 470 429 470 567,000
1992/09/02 442 449 435 438 532,000
1992/09/01 462 465 447 450 404,000
1992/08/31 465 475 457 465 551,000
1992/08/28 439 480 439 478 934,000
1992/08/27 438 450 437 444 591,000
1992/08/26 427 436 425 433 430,000
1992/08/25 428 436 421 432 543,000
1992/08/24 430 440 421 430 1,222,000
1992/08/21 415 430 410 422 547,000
1992/08/20 405 430 405 426 343,000
1992/08/19 394 408 387 405 328,000
1992/08/18 403 405 385 395 447,000
1992/08/17 407 414 407 411 372,000
1992/08/14 406 415 405 412 760,000
1992/08/13 409 420 409 411 394,000
1992/08/12 420 424 404 409 696,000
1992/08/11 426 429 423 425 406,000
1992/08/10 425 435 423 426 505,000
1992/08/07 448 448 430 440 368,000
1992/08/06 450 455 446 448 487,000
1992/08/05 436 455 436 446 392,000
1992/08/04 434 450 429 436 282,000
1992/08/03 425 439 425 439 203,000
1992/07/31 427 435 423 427 413,000
1992/07/30 417 434 417 427 517,000
1992/07/29 425 428 415 419 457,000
1992/07/28 416 420 415 420 514,000
1992/07/27 437 439 416 417 706,000
1992/07/24 442 444 422 427 456,000
1992/07/23 416 443 416 440 743,000
1992/07/22 425 426 416 420 685,000
1992/07/21 420 430 420 425 539,000
1992/07/20 438 443 424 425 438,000
1992/07/17 466 466 449 453 320,000
1992/07/16 459 465 456 461 420,000
1992/07/15 459 474 459 459 526,000
1992/07/14 474 474 460 464 471,000
1992/07/13 468 482 467 475 1,788,000
1992/07/10 459 479 455 463 2,592,000
1992/07/09 416 459 416 454 1,827,000
1992/07/08 412 419 410 415 623,000
1992/07/07 424 436 420 422 490,000
1992/07/06 422 429 422 423 171,000
1992/07/03 426 429 419 422 656,000
1992/07/02 415 439 415 436 454,000
1992/07/01 406 418 402 413 565,000
1992/06/30 409 425 405 406 437,000
1992/06/29 420 420 405 410 212,000
1992/06/26 427 427 409 415 733,000
1992/06/25 414 430 409 428 368,000
1992/06/24 420 425 408 409 454,000
1992/06/23 415 425 410 415 188,000
1992/06/22 430 430 407 410 611,000
1992/06/19 420 425 411 420 380,000
1992/06/18 415 417 406 410 865,000
1992/06/17 443 450 415 415 687,000
1992/06/16 442 455 442 443 393,000
1992/06/15 445 448 442 442 478,000
1992/06/12 458 464 450 455 2,666,000
1992/06/11 463 468 461 463 501,000
1992/06/10 468 473 463 468 747,000
1992/06/09 468 473 468 473 710,000
1992/06/08 485 485 464 478 841,000
1992/06/05 483 498 481 485 933,000
1992/06/04 490 495 478 487 1,970,000
1992/06/03 505 511 489 495 8,900,000
1992/06/02 521 521 521 521 4,416,000
1992/06/01 440 462 440 441 758,000
1992/05/29 430 451 430 445 250,000
1992/05/28 422 437 420 428 243,000
1992/05/27 436 442 416 417 398,000
1992/05/26 447 447 435 435 204,000
1992/05/25 441 462 441 462 190,000
1992/05/22 452 452 440 440 357,000
1992/05/21 453 460 450 452 312,000
1992/05/20 446 454 446 451 354,000
1992/05/19 435 445 430 445 248,000
1992/05/18 420 425 416 425 344,000
1992/05/15 423 425 410 411 868,000
1992/05/14 435 438 430 430 416,000
1992/05/13 430 435 427 435 438,000
1992/05/12 441 452 438 438 310,000
1992/05/11 460 461 441 453 207,000
1992/05/08 460 465 451 460 540,000
1992/05/07 443 465 439 465 583,000
1992/05/06 425 440 425 438 245,000
1992/05/01 415 427 411 414 179,000
1992/04/30 418 423 415 415 272,000
1992/04/28 415 418 410 415 396,000
1992/04/27 430 430 415 415 272,000
1992/04/24 427 430 415 430 352,000
1992/04/23 419 425 410 422 537,000
1992/04/22 431 431 405 419 449,000
1992/04/21 426 445 425 431 354,000
1992/04/20 440 445 425 430 430,000
1992/04/17 439 450 437 440 705,000
1992/04/16 430 440 424 434 426,000
1992/04/15 445 448 424 425 485,000
1992/04/14 427 442 415 442 414,000
1992/04/13 465 465 431 437 606,000
1992/04/10 430 470 430 465 984,000
1992/04/09 401 434 401 415 808,000
1992/04/08 425 429 405 406 528,000
1992/04/07 443 446 439 439 387,000
1992/04/06 450 460 438 438 261,000
1992/04/03 450 450 430 450 288,000
1992/04/02 455 456 437 450 344,000
1992/04/01 452 457 445 456 752,000
1992/03/31 465 470 452 452 306,000
1992/03/30 479 480 465 470 135,000
1992/03/27 469 492 465 480 121,000
1992/03/26 476 481 465 471 177,000
1992/03/25 489 489 468 470 432,000
1992/03/24 469 474 462 469 267,000
1992/03/23 484 484 471 479 194,000
1992/03/19 464 484 464 484 1,023,000
1992/03/18 487 492 462 462 474,000
1992/03/17 494 500 480 488 322,000
1992/03/16 513 513 495 495 676,000
1992/03/13 485 510 485 510 3,116,000
1992/03/12 485 485 470 484 358,000
1992/03/11 485 490 485 489 346,000
1992/03/10 485 492 485 489 738,000
1992/03/09 490 490 485 490 332,000
1992/03/06 491 495 487 490 447,000
1992/03/05 485 499 480 497 838,000
1992/03/04 470 485 460 480 863,000
1992/03/03 481 481 462 465 120,000
1992/03/02 474 487 474 475 169,000
1992/02/28 479 480 472 479 183,000
1992/02/27 487 490 484 484 198,000
1992/02/26 478 490 478 478 141,000
1992/02/25 488 488 474 480 201,000
1992/02/24 485 493 475 493 376,000
1992/02/21 477 489 470 486 558,000
1992/02/20 448 473 445 473 784,000
1992/02/19 452 458 450 451 216,000
1992/02/18 464 464 452 452 277,000
1992/02/17 451 464 448 464 249,000
1992/02/14 451 454 450 451 390,000
1992/02/13 459 459 451 451 423,000
1992/02/12 462 462 452 452 283,000
1992/02/10 471 471 462 462 236,000
1992/02/07 473 474 469 472 275,000
1992/02/06 474 475 463 463 287,000
1992/02/05 467 475 462 475 246,000
1992/02/04 472 472 467 468 394,000
1992/02/03 473 476 467 475 368,000
1992/01/31 458 476 455 463 734,000
1992/01/30 457 467 457 458 294,000
1992/01/29 475 479 455 467 334,000
1992/01/28 460 479 458 475 543,000
1992/01/27 462 470 458 460 145,000
1992/01/24 494 494 462 462 188,000
1992/01/23 490 495 485 495 542,000
1992/01/22 457 475 454 475 628,000
1992/01/21 458 468 450 454 692,000
1992/01/20 465 475 451 458 461,000
1992/01/17 465 480 464 465 222,000
1992/01/16 495 495 477 484 370,000
1992/01/14 465 480 463 480 282,000
1992/01/13 470 470 460 461 572,000
1992/01/10 494 494 466 470 418,000
1992/01/09 488 498 485 498 221,000
1992/01/08 494 508 490 507 293,000
1992/01/07 534 537 514 514 233,000
1992/01/06 530 540 530 535 282,000

このページの先頭へ