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
1998/12/30 439 441 438 440 261,000
1998/12/29 436 438 425 438 336,000
1998/12/28 443 443 429 431 421,000
1998/12/25 435 445 435 443 524,000
1998/12/24 423 426 416 425 490,000
1998/12/22 432 437 420 424 1,002,000
1998/12/21 437 440 423 430 673,000
1998/12/18 433 438 417 435 1,784,000
1998/12/17 442 442 430 430 1,238,000
1998/12/16 445 445 438 441 666,000
1998/12/15 435 448 435 443 958,000
1998/12/14 443 446 432 432 936,000
1998/12/11 465 470 446 446 2,695,000
1998/12/10 465 474 460 465 1,132,000
1998/12/09 462 474 458 474 1,064,000
1998/12/08 471 471 462 465 855,000
1998/12/07 465 465 455 461 727,000
1998/12/04 465 470 457 462 921,000
1998/12/03 467 468 451 460 1,272,000
1998/12/02 473 478 468 470 1,196,000
1998/12/01 475 478 471 478 853,000
1998/11/30 480 480 473 475 1,281,000
1998/11/27 485 489 472 475 1,441,000
1998/11/26 492 496 486 494 764,000
1998/11/25 501 504 494 497 1,161,000
1998/11/24 500 504 496 504 1,610,000
1998/11/20 497 499 492 497 1,644,000
1998/11/19 492 498 490 492 1,536,000
1998/11/18 485 492 480 490 2,112,000
1998/11/17 487 488 481 487 830,000
1998/11/16 481 488 475 488 1,330,000
1998/11/13 473 485 466 480 2,661,000
1998/11/12 475 493 469 472 2,743,000
1998/11/11 454 470 450 470 888,000
1998/11/10 450 453 441 449 1,593,000
1998/11/09 445 451 435 451 1,742,000
1998/11/06 454 454 445 450 657,000
1998/11/05 471 471 447 455 836,000
1998/11/04 455 470 455 469 1,183,000
1998/11/02 444 449 439 445 1,152,000
1998/10/30 455 460 430 435 2,757,000
1998/10/29 462 466 450 459 1,691,000
1998/10/28 473 488 463 464 978,000
1998/10/27 478 482 469 470 1,065,000
1998/10/26 485 490 476 479 1,116,000
1998/10/23 494 505 487 500 1,625,000
1998/10/22 498 500 483 489 1,450,000
1998/10/21 495 499 492 493 3,060,000
1998/10/20 462 474 451 467 1,102,000
1998/10/19 450 489 450 477 1,233,000
1998/10/16 450 457 439 450 866,000
1998/10/15 433 440 425 440 1,867,000
1998/10/14 450 464 443 443 1,423,000
1998/10/13 440 459 434 450 797,000
1998/10/12 424 456 424 435 1,896,000
1998/10/09 415 429 409 429 3,735,000
1998/10/08 442 447 428 430 2,018,000
1998/10/07 440 460 439 457 2,135,000
1998/10/06 445 459 435 436 2,409,000
1998/10/05 465 469 445 450 2,927,000
1998/10/02 471 484 470 475 1,768,000
1998/10/01 490 494 469 478 1,882,000
1998/09/30 498 502 490 495 2,906,000
1998/09/29 488 498 485 498 1,103,000
1998/09/28 482 498 482 485 1,147,000
1998/09/25 478 485 473 483 2,176,000
1998/09/24 480 489 475 483 1,508,000
1998/09/22 470 478 464 475 2,220,000
1998/09/21 477 483 473 475 1,889,000
1998/09/18 488 499 488 497 783,000
1998/09/17 497 497 481 490 544,000
1998/09/16 495 509 492 496 1,776,000
1998/09/14 487 500 480 488 979,000
1998/09/11 497 499 475 488 4,958,000
1998/09/10 495 502 490 502 864,000
1998/09/09 489 495 487 493 829,000
1998/09/08 483 498 480 480 1,675,000
1998/09/07 467 485 465 480 2,378,000
1998/09/04 472 474 465 472 1,828,000
1998/09/03 476 477 472 475 1,131,000
1998/09/02 470 484 465 481 2,039,000
1998/09/01 449 470 446 470 1,474,000
1998/08/31 478 481 459 469 2,069,000
1998/08/28 478 487 471 483 1,744,000
1998/08/27 490 498 485 488 1,681,000
1998/08/26 506 510 495 498 1,990,000
1998/08/25 492 505 490 504 1,315,000
1998/08/24 482 492 481 489 375,000
1998/08/21 493 499 487 487 695,000
1998/08/20 503 503 496 496 1,011,000
1998/08/19 491 505 490 499 1,946,000
1998/08/18 486 491 485 491 1,123,000
1998/08/17 486 488 480 485 1,254,000
1998/08/14 490 501 490 491 1,659,000
1998/08/13 480 498 480 495 1,081,000
1998/08/12 473 482 470 471 2,136,000
1998/08/11 485 488 476 482 3,347,000
1998/08/10 508 508 486 495 3,096,000
1998/08/07 517 518 503 506 3,097,000
1998/08/06 525 525 519 522 2,201,000
1998/08/05 522 528 515 517 1,976,000
1998/08/04 518 531 517 523 3,172,000
1998/08/03 508 523 506 515 2,512,000
1998/07/31 505 517 505 509 3,020,000
1998/07/30 498 511 498 505 2,673,000
1998/07/29 498 502 496 500 868,000
1998/07/28 498 503 492 496 1,412,000
1998/07/27 501 501 497 499 800,000
1998/07/24 494 505 492 499 1,279,000
1998/07/23 501 508 489 490 2,525,000
1998/07/22 496 508 496 500 3,339,000
1998/07/21 505 505 495 495 1,691,000
1998/07/17 505 508 500 505 2,377,000
1998/07/16 500 508 495 500 2,209,000
1998/07/15 509 515 498 502 2,807,000
1998/07/14 493 510 493 510 4,238,000
1998/07/13 476 495 474 488 1,395,000
1998/07/10 490 491 478 481 2,516,000
1998/07/09 495 497 482 490 1,785,000
1998/07/08 494 500 491 496 4,721,000
1998/07/07 485 493 484 490 2,479,000
1998/07/06 480 484 477 480 419,000
1998/07/03 472 485 472 477 1,278,000
1998/07/02 484 489 475 476 2,070,000
1998/07/01 472 475 460 475 1,820,000
1998/06/30 462 480 462 472 944,000
1998/06/29 457 464 455 461 349,000
1998/06/26 457 462 453 457 1,227,000
1998/06/25 460 467 460 462 1,897,000
1998/06/24 458 472 458 470 1,791,000
1998/06/23 468 469 451 453 1,810,000
1998/06/22 479 484 474 476 502,000
1998/06/19 485 486 479 484 678,000
1998/06/18 485 492 472 486 3,433,000
1998/06/17 485 485 470 475 1,532,000
1998/06/16 470 484 465 476 2,368,000
1998/06/15 471 480 470 472 993,000
1998/06/12 461 480 460 476 2,870,000
1998/06/11 477 488 460 466 2,745,000
1998/06/10 473 483 468 477 2,805,000
1998/06/09 458 484 458 471 3,286,000
1998/06/08 463 466 455 456 1,381,000
1998/06/05 470 470 464 467 1,161,000
1998/06/04 465 474 461 472 1,618,000
1998/06/03 474 482 464 470 3,014,000
1998/06/02 453 472 451 469 2,368,000
1998/06/01 460 465 450 451 921,000
1998/05/29 448 464 442 464 1,278,000
1998/05/28 445 451 440 448 1,174,000
1998/05/27 455 460 441 450 1,690,000
1998/05/26 458 474 453 455 2,575,000
1998/05/25 447 459 447 459 1,455,000
1998/05/22 446 449 442 447 1,500,000
1998/05/21 430 444 429 444 1,604,000
1998/05/20 433 437 426 430 876,000
1998/05/19 434 441 426 438 3,359,000
1998/05/18 425 436 420 433 4,596,000
1998/05/15 400 415 400 403 2,064,000
1998/05/14 392 410 388 401 2,731,000
1998/05/13 387 398 375 397 1,738,000
1998/05/12 393 393 380 384 1,932,000
1998/05/11 380 395 379 390 1,249,000
1998/05/08 358 373 358 370 1,063,000
1998/05/07 354 360 354 359 721,000
1998/05/06 371 371 350 359 598,000
1998/05/01 372 378 361 376 1,422,000
1998/04/30 368 369 358 365 1,177,000
1998/04/28 356 356 347 353 2,055,000
1998/04/27 370 370 353 356 1,461,000
1998/04/24 380 406 377 388 3,374,000
1998/04/23 325 336 318 326 1,443,000
1998/04/22 328 328 321 325 534,000
1998/04/21 335 344 328 338 629,000
1998/04/20 326 334 326 333 640,000
1998/04/17 345 357 342 355 1,246,000
1998/04/16 355 360 345 346 1,340,000
1998/04/15 347 348 345 345 379,000
1998/04/14 340 344 336 343 340,000
1998/04/13 338 340 337 340 131,000
1998/04/10 357 357 337 353 409,000
1998/04/09 354 359 345 359 464,000
1998/04/08 338 355 336 354 1,607,000
1998/04/07 322 346 320 346 915,000
1998/04/06 318 322 311 320 852,000
1998/04/03 343 349 335 343 617,000
1998/04/02 330 347 328 341 1,868,000
1998/04/01 335 340 318 336 885,000
1998/03/31 330 350 321 342 922,000
1998/03/30 348 350 325 325 1,095,000
1998/03/27 355 359 345 348 1,640,000
1998/03/26 353 369 353 354 1,305,000
1998/03/25 366 375 352 352 621,000
1998/03/24 360 375 351 362 821,000
1998/03/23 355 368 354 358 308,000
1998/03/20 354 355 345 355 658,000
1998/03/19 352 363 350 353 555,000
1998/03/18 375 375 351 351 1,142,000
1998/03/17 362 368 357 368 1,741,000
1998/03/16 358 362 351 357 871,000
1998/03/13 350 364 350 358 2,549,000
1998/03/12 365 365 356 359 789,000
1998/03/11 370 371 358 360 771,000
1998/03/10 371 376 371 372 935,000
1998/03/09 375 379 370 370 367,000
1998/03/06 375 376 370 375 912,000
1998/03/05 370 375 365 375 493,000
1998/03/04 375 380 373 375 563,000
1998/03/03 375 387 375 380 1,219,000
1998/03/02 403 407 392 400 1,253,000
1998/02/27 385 405 378 403 2,433,000
1998/02/26 356 383 356 377 2,502,000
1998/02/25 346 365 340 360 1,857,000
1998/02/24 358 358 340 348 1,579,000
1998/02/23 342 373 334 359 4,907,000
1998/02/20 326 337 322 337 1,951,000
1998/02/19 310 337 310 325 2,239,000
1998/02/18 311 317 306 307 438,000
1998/02/17 323 323 317 319 526,000
1998/02/16 321 326 321 325 770,000
1998/02/13 330 330 320 329 1,328,000
1998/02/12 326 334 320 330 771,000
1998/02/10 316 321 310 321 702,000
1998/02/09 320 322 313 318 497,000
1998/02/06 329 329 309 320 955,000
1998/02/05 319 325 315 325 636,000
1998/02/04 312 322 312 319 1,144,000
1998/02/03 315 325 311 311 1,295,000
1998/02/02 317 317 295 309 943,000
1998/01/30 305 318 302 302 1,149,000
1998/01/29 310 315 300 300 1,252,000
1998/01/28 335 338 305 315 1,743,000
1998/01/27 334 341 326 335 1,486,000
1998/01/26 329 336 324 324 1,182,000
1998/01/23 330 339 329 334 902,000
1998/01/22 306 340 306 330 2,141,000
1998/01/21 295 309 295 306 1,599,000
1998/01/20 285 294 275 294 1,803,000
1998/01/19 267 287 267 283 1,538,000
1998/01/16 254 276 254 264 1,394,000
1998/01/14 259 259 244 244 1,423,000
1998/01/13 229 250 205 250 1,588,000
1998/01/12 268 274 263 264 809,000
1998/01/09 275 285 274 278 1,243,000
1998/01/08 272 305 272 290 1,404,000
1998/01/07 278 281 271 277 984,000
1998/01/06 305 305 284 288 868,000
1998/01/05 315 318 300 300 326,000

このページの先頭へ