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
1997/12/30 298 310 298 310 299,000
1997/12/29 279 284 270 283 226,000
1997/12/26 306 314 280 280 266,000
1997/12/25 295 316 292 308 596,000
1997/12/24 270 275 265 275 638,000
1997/12/22 285 285 268 275 894,000
1997/12/19 310 310 284 285 1,386,000
1997/12/18 320 329 318 324 551,000
1997/12/17 297 335 292 320 1,388,000
1997/12/16 290 299 290 292 914,000
1997/12/15 301 306 280 282 1,020,000
1997/12/12 316 316 303 310 2,153,000
1997/12/11 331 332 315 316 612,000
1997/12/10 341 341 331 331 335,000
1997/12/09 350 350 334 339 1,150,000
1997/12/08 332 339 332 334 838,000
1997/12/05 345 345 330 331 875,000
1997/12/04 360 364 341 350 715,000
1997/12/03 350 367 347 367 578,000
1997/12/02 365 370 348 348 653,000
1997/12/01 364 381 364 370 696,000
1997/11/28 351 358 340 357 1,229,000
1997/11/27 360 360 354 358 763,000
1997/11/26 355 386 354 365 763,000
1997/11/25 365 371 340 340 1,971,000
1997/11/21 390 401 388 400 642,000
1997/11/20 385 402 379 390 425,000
1997/11/19 382 385 375 379 635,000
1997/11/18 384 410 384 391 829,000
1997/11/17 386 395 381 389 973,000
1997/11/14 365 368 347 361 1,418,000
1997/11/13 379 380 370 373 1,641,000
1997/11/12 395 395 375 379 1,100,000
1997/11/11 370 375 370 375 625,000
1997/11/10 365 375 365 370 533,000
1997/11/07 376 380 362 375 818,000
1997/11/06 376 395 376 385 1,014,000
1997/11/05 380 381 375 379 962,000
1997/11/04 380 385 380 382 876,000
1997/10/31 370 380 370 378 715,000
1997/10/30 383 383 370 374 768,000
1997/10/29 378 380 371 373 500,000
1997/10/28 355 360 355 358 801,000
1997/10/27 380 385 376 381 538,000
1997/10/24 380 392 377 385 1,308,000
1997/10/23 390 394 380 381 1,392,000
1997/10/22 423 423 408 419 1,659,000
1997/10/21 409 415 405 413 712,000
1997/10/20 394 399 392 394 283,000
1997/10/17 389 396 389 394 697,000
1997/10/16 380 397 379 390 1,125,000
1997/10/15 385 385 378 381 1,245,000
1997/10/14 384 384 375 380 1,107,000
1997/10/13 399 399 384 389 713,000
1997/10/09 408 408 399 402 1,493,000
1997/10/08 392 402 392 400 533,000
1997/10/07 400 401 394 397 964,000
1997/10/06 393 400 392 393 802,000
1997/10/03 410 410 401 402 781,000
1997/10/02 415 418 411 415 988,000
1997/10/01 426 426 414 415 487,000
1997/09/30 430 433 428 428 365,000
1997/09/29 434 434 416 418 480,000
1997/09/26 440 440 431 434 718,000
1997/09/25 435 438 422 435 531,000
1997/09/24 447 447 430 440 1,058,000
1997/09/22 440 449 438 447 763,000
1997/09/19 425 444 423 444 889,000
1997/09/18 425 427 421 425 919,000
1997/09/17 438 442 421 427 509,000
1997/09/16 433 439 431 438 679,000
1997/09/12 435 435 416 428 1,878,000
1997/09/11 443 444 432 435 893,000
1997/09/10 440 447 438 447 743,000
1997/09/09 442 442 439 440 891,000
1997/09/08 443 443 442 442 771,000
1997/09/05 450 450 444 445 945,000
1997/09/04 446 450 444 445 1,293,000
1997/09/03 448 469 446 446 2,642,000
1997/09/02 414 433 412 433 898,000
1997/09/01 412 413 410 413 1,151,000
1997/08/29 414 414 400 410 1,995,000
1997/08/28 415 418 414 416 851,000
1997/08/27 420 420 413 415 1,235,000
1997/08/26 420 421 415 420 2,228,000
1997/08/25 420 423 415 419 2,161,000
1997/08/22 440 440 420 420 2,477,000
1997/08/21 454 459 445 446 2,463,000
1997/08/20 443 449 443 449 618,000
1997/08/19 450 451 441 448 515,000
1997/08/18 434 443 430 443 585,000
1997/08/15 442 447 439 444 1,023,000
1997/08/14 432 442 430 433 1,444,000
1997/08/13 430 436 430 432 1,210,000
1997/08/12 436 445 436 440 906,000
1997/08/11 445 450 432 436 1,146,000
1997/08/08 463 465 451 460 1,391,000
1997/08/07 469 474 464 469 1,268,000
1997/08/06 469 475 462 472 3,016,000
1997/08/05 463 470 460 465 3,363,000
1997/08/04 462 467 460 467 2,592,000
1997/08/01 465 468 459 463 2,493,000
1997/07/31 466 467 460 460 2,363,000
1997/07/30 466 475 464 469 4,024,000
1997/07/29 450 459 448 453 2,585,000
1997/07/28 434 448 434 443 2,476,000
1997/07/25 424 431 420 421 2,038,000
1997/07/24 400 418 400 418 2,071,000
1997/07/23 398 399 391 395 600,000
1997/07/22 380 392 375 388 649,000
1997/07/18 388 396 376 376 304,000
1997/07/17 376 390 376 390 608,000
1997/07/16 383 390 375 376 1,670,000
1997/07/15 396 396 380 380 743,000
1997/07/14 395 404 394 401 852,000
1997/07/11 398 405 392 400 1,299,000
1997/07/10 400 400 392 395 415,000
1997/07/09 400 403 391 396 829,000
1997/07/08 400 403 390 398 1,355,000
1997/07/07 400 403 389 395 928,000
1997/07/04 403 407 398 403 596,000
1997/07/03 408 408 403 404 900,000
1997/07/02 415 415 407 409 1,243,000
1997/07/01 410 418 406 415 3,371,000
1997/06/30 395 403 394 400 1,752,000
1997/06/27 385 396 383 391 1,466,000
1997/06/26 384 386 381 381 1,062,000
1997/06/25 382 385 380 384 599,000
1997/06/24 381 383 380 382 607,000
1997/06/23 380 387 380 385 808,000
1997/06/20 380 382 378 382 630,000
1997/06/19 375 380 371 380 1,123,000
1997/06/18 380 380 376 378 608,000
1997/06/17 384 384 380 381 956,000
1997/06/16 380 382 379 380 982,000
1997/06/13 380 382 376 380 3,580,000
1997/06/12 370 381 370 378 1,747,000
1997/06/11 368 370 365 368 969,000
1997/06/10 365 369 363 366 1,002,000
1997/06/09 362 362 357 360 442,000
1997/06/06 359 359 353 357 971,000
1997/06/05 355 358 350 355 1,254,000
1997/06/04 364 364 355 358 568,000
1997/06/03 358 365 358 365 872,000
1997/06/02 354 358 350 358 997,000
1997/05/30 350 355 347 349 953,000
1997/05/29 356 356 345 350 530,000
1997/05/28 349 360 348 360 589,000
1997/05/27 350 352 347 348 408,000
1997/05/26 349 355 345 352 388,000
1997/05/23 342 365 342 357 983,000
1997/05/22 335 341 334 341 537,000
1997/05/21 345 345 335 335 537,000
1997/05/20 350 351 345 345 354,000
1997/05/19 350 355 348 349 1,216,000
1997/05/16 344 356 344 351 695,000
1997/05/15 350 354 341 342 680,000
1997/05/14 353 356 352 355 794,000
1997/05/13 356 356 352 353 1,293,000
1997/05/12 363 363 353 356 958,000
1997/05/09 395 395 370 372 1,751,000
1997/05/08 387 398 387 395 1,901,000
1997/05/07 382 384 379 382 1,373,000
1997/05/06 381 382 373 382 1,681,000
1997/05/02 370 371 360 366 2,717,000
1997/05/01 360 377 360 373 1,534,000
1997/04/30 350 360 350 357 1,001,000
1997/04/28 356 356 349 354 152,000
1997/04/25 368 369 355 355 395,000
1997/04/24 361 370 360 369 1,793,000
1997/04/23 357 363 353 362 976,000
1997/04/22 364 364 353 353 662,000
1997/04/21 372 372 357 364 703,000
1997/04/18 360 370 360 369 1,670,000
1997/04/17 360 363 358 360 2,269,000
1997/04/16 356 361 353 358 870,000
1997/04/15 356 362 355 356 1,297,000
1997/04/14 357 362 353 358 749,000
1997/04/11 357 364 357 362 1,387,000
1997/04/10 363 370 355 360 1,518,000
1997/04/09 343 363 338 360 2,026,000
1997/04/08 349 349 339 343 770,000
1997/04/07 339 349 331 349 1,118,000
1997/04/04 331 339 325 339 825,000
1997/04/03 347 349 333 341 787,000
1997/04/02 331 349 325 349 645,000
1997/04/01 336 338 325 338 1,126,000
1997/03/31 345 348 330 336 714,000
1997/03/28 346 348 341 347 380,000
1997/03/27 351 352 336 341 1,852,000
1997/03/26 340 354 330 351 2,049,000
1997/03/25 331 345 331 342 1,984,000
1997/03/24 324 330 323 328 1,481,000
1997/03/21 310 315 308 315 505,000
1997/03/19 311 313 308 313 1,558,000
1997/03/18 310 314 305 310 1,569,000
1997/03/17 309 310 302 307 1,675,000
1997/03/14 295 309 295 309 3,101,000
1997/03/13 310 312 305 305 1,199,000
1997/03/12 315 318 311 312 1,246,000
1997/03/11 315 324 314 319 1,313,000
1997/03/10 330 330 308 310 1,597,000
1997/03/07 333 334 323 330 1,895,000
1997/03/06 347 347 337 337 1,353,000
1997/03/05 349 349 338 342 1,173,000
1997/03/04 345 350 342 346 940,000
1997/03/03 354 354 340 340 1,322,000
1997/02/28 362 363 351 352 1,160,000
1997/02/27 356 364 350 364 1,106,000
1997/02/26 356 360 350 351 832,000
1997/02/25 350 358 350 353 1,108,000
1997/02/24 360 360 355 355 1,197,000
1997/02/21 368 370 361 361 1,329,000
1997/02/20 360 370 356 370 1,212,000
1997/02/19 358 359 349 355 1,416,000
1997/02/18 371 371 355 358 1,045,000
1997/02/17 370 372 361 371 821,000
1997/02/14 373 377 367 373 1,394,000
1997/02/13 381 389 371 373 853,000
1997/02/12 380 383 377 380 986,000
1997/02/10 372 380 370 378 637,000
1997/02/07 381 385 371 380 1,088,000
1997/02/06 393 393 372 375 1,513,000
1997/02/05 391 398 384 398 734,000
1997/02/04 395 400 380 381 1,946,000
1997/02/03 402 405 392 394 1,597,000
1997/01/31 403 413 400 405 1,948,000
1997/01/30 396 409 395 403 2,038,000
1997/01/29 381 397 377 396 1,384,000
1997/01/28 361 372 361 371 1,067,000
1997/01/27 379 379 369 371 666,000
1997/01/24 395 395 375 383 1,728,000
1997/01/23 365 412 364 404 3,540,000
1997/01/22 340 365 340 361 1,228,000
1997/01/21 345 350 337 338 1,434,000
1997/01/20 365 369 345 350 939,000
1997/01/17 363 371 363 365 911,000
1997/01/16 371 375 363 363 1,373,000
1997/01/14 365 377 361 373 666,000
1997/01/13 351 385 348 385 1,546,000
1997/01/10 355 360 340 350 2,598,000
1997/01/09 370 373 360 360 1,023,000
1997/01/08 374 380 370 379 772,000
1997/01/07 400 403 373 373 795,000
1997/01/06 412 412 404 405 471,000

このページの先頭へ