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
1999/12/30 452 462 452 455 197,000
1999/12/29 475 476 450 462 455,000
1999/12/28 485 487 470 486 531,000
1999/12/27 487 497 486 490 219,000
1999/12/24 493 494 485 485 1,093,000
1999/12/22 490 495 484 495 1,819,000
1999/12/21 512 515 500 500 1,016,000
1999/12/20 510 529 509 512 1,684,000
1999/12/17 545 546 512 512 1,732,000
1999/12/16 560 562 544 544 1,335,000
1999/12/15 550 570 542 570 1,050,000
1999/12/14 552 560 546 560 673,000
1999/12/13 560 565 556 558 877,000
1999/12/10 556 576 545 563 5,353,000
1999/12/09 520 533 515 525 1,172,000
1999/12/08 507 519 500 500 928,000
1999/12/07 511 545 510 533 1,810,000
1999/12/06 493 500 491 496 892,000
1999/12/03 503 508 493 493 1,540,000
1999/12/02 504 505 485 498 1,324,000
1999/12/01 508 530 508 514 1,142,000
1999/11/30 495 504 493 504 1,396,000
1999/11/29 485 508 485 495 687,000
1999/11/26 490 493 480 480 1,755,000
1999/11/25 515 522 490 490 1,341,000
1999/11/24 514 525 500 525 572,000
1999/11/22 520 544 500 504 636,000
1999/11/19 540 542 518 520 814,000
1999/11/18 509 555 500 550 1,519,000
1999/11/17 500 523 498 500 1,214,000
1999/11/16 488 501 485 488 1,100,000
1999/11/15 550 550 477 478 1,387,000
1999/11/12 548 563 541 541 1,790,000
1999/11/11 579 580 549 568 1,548,000
1999/11/10 575 588 575 579 1,548,000
1999/11/09 565 581 564 575 1,949,000
1999/11/08 555 564 545 560 1,172,000
1999/11/05 585 585 555 565 645,000
1999/11/04 580 585 575 575 946,000
1999/11/02 563 580 550 573 731,000
1999/11/01 578 578 568 573 364,000
1999/10/29 570 580 566 567 1,058,000
1999/10/28 563 575 540 540 1,093,000
1999/10/27 580 581 545 545 1,184,000
1999/10/26 600 603 588 590 1,066,000
1999/10/25 600 613 599 603 2,436,000
1999/10/22 595 600 576 585 1,813,000
1999/10/21 520 585 520 585 5,852,000
1999/10/20 501 511 484 509 1,868,000
1999/10/19 535 535 498 500 850,000
1999/10/18 525 540 516 525 1,281,000
1999/10/15 530 535 511 515 1,109,000
1999/10/14 550 558 502 541 1,260,000
1999/10/13 546 574 546 568 1,167,000
1999/10/12 580 590 580 580 1,214,000
1999/10/08 608 611 581 600 1,436,000
1999/10/07 606 606 598 598 911,000
1999/10/06 601 611 598 600 1,488,000
1999/10/05 592 606 592 604 1,783,000
1999/10/04 585 596 573 586 2,037,000
1999/10/01 544 579 534 555 2,547,000
1999/09/30 505 543 505 534 1,270,000
1999/09/29 506 509 500 505 892,000
1999/09/28 500 505 499 504 1,579,000
1999/09/27 490 507 488 500 1,205,000
1999/09/24 500 501 470 483 1,599,000
1999/09/22 536 540 520 521 1,613,000
1999/09/21 530 555 528 550 1,458,000
1999/09/20 540 555 527 545 1,364,000
1999/09/17 550 558 543 550 1,447,000
1999/09/16 584 589 543 578 1,415,000
1999/09/14 598 604 594 604 1,092,000
1999/09/13 590 608 590 605 1,158,000
1999/09/10 592 604 592 600 4,372,000
1999/09/09 600 601 598 599 771,000
1999/09/08 591 596 590 596 928,000
1999/09/07 600 605 585 601 1,033,000
1999/09/06 603 615 603 609 876,000
1999/09/03 595 609 594 606 1,153,000
1999/09/02 607 609 595 595 974,000
1999/09/01 613 620 602 617 812,000
1999/08/31 611 615 595 615 1,248,000
1999/08/30 610 613 607 612 983,000
1999/08/27 590 605 587 605 1,460,000
1999/08/26 591 603 591 592 704,000
1999/08/25 600 608 591 598 771,000
1999/08/24 611 611 608 610 979,000
1999/08/23 610 615 608 613 637,000
1999/08/20 627 627 616 616 763,000
1999/08/19 630 630 625 627 857,000
1999/08/18 634 639 627 632 1,197,000
1999/08/17 632 640 620 639 2,393,000
1999/08/16 616 632 615 624 1,041,000
1999/08/13 615 620 609 610 981,000
1999/08/12 631 631 618 625 495,000
1999/08/11 620 630 620 621 430,000
1999/08/10 625 631 620 629 1,400,000
1999/08/09 629 641 624 635 924,000
1999/08/06 635 635 611 612 584,000
1999/08/05 629 648 621 625 767,000
1999/08/04 641 652 641 649 610,000
1999/08/03 658 658 644 651 937,000
1999/08/02 654 654 646 650 850,000
1999/07/30 638 650 633 644 1,163,000
1999/07/29 630 644 630 635 1,233,000
1999/07/28 631 645 625 632 711,000
1999/07/27 630 648 629 631 1,352,000
1999/07/26 636 641 631 631 811,000
1999/07/23 659 665 639 643 1,440,000
1999/07/22 679 680 658 665 962,000
1999/07/21 675 686 670 674 931,000
1999/07/19 665 668 663 668 565,000
1999/07/16 679 679 656 660 1,603,000
1999/07/15 684 690 660 679 2,725,000
1999/07/14 687 694 660 694 2,399,000
1999/07/13 700 705 685 697 1,189,000
1999/07/12 720 721 706 720 1,929,000
1999/07/09 729 729 709 716 3,236,000
1999/07/08 718 724 707 719 4,047,000
1999/07/07 692 710 689 704 984,000
1999/07/06 708 710 684 698 1,801,000
1999/07/05 708 714 688 714 1,010,000
1999/07/02 690 694 681 681 1,533,000
1999/07/01 700 706 690 691 1,446,000
1999/06/30 700 710 695 695 1,497,000
1999/06/29 686 724 681 724 1,242,000
1999/06/28 684 691 675 675 718,000
1999/06/25 690 692 670 684 875,000
1999/06/24 695 697 680 690 872,000
1999/06/23 730 739 700 700 1,589,000
1999/06/22 725 745 720 736 2,154,000
1999/06/21 712 745 706 722 3,381,000
1999/06/18 666 692 664 682 2,569,000
1999/06/17 642 666 640 665 3,866,000
1999/06/16 630 634 625 630 1,820,000
1999/06/15 623 628 620 625 1,425,000
1999/06/14 617 626 613 620 1,911,000
1999/06/11 619 628 618 618 4,193,000
1999/06/10 610 629 610 629 1,163,000
1999/06/09 602 627 601 610 1,126,000
1999/06/08 605 615 603 603 805,000
1999/06/07 610 620 608 615 4,552,000
1999/06/04 595 596 590 595 862,000
1999/06/03 594 596 590 595 1,052,000
1999/06/02 593 597 590 595 1,170,000
1999/06/01 570 583 567 575 1,296,000
1999/05/31 586 586 569 569 815,000
1999/05/28 582 582 570 577 1,088,000
1999/05/27 594 594 582 593 1,353,000
1999/05/26 585 593 576 584 1,711,000
1999/05/25 598 604 595 598 3,119,000
1999/05/24 586 615 581 615 5,154,000
1999/05/21 575 593 572 576 4,403,000
1999/05/20 546 561 546 560 1,400,000
1999/05/19 552 574 550 566 1,587,000
1999/05/18 550 556 547 556 995,000
1999/05/17 557 559 546 546 878,000
1999/05/14 554 562 551 559 2,897,000
1999/05/13 541 552 541 547 817,000
1999/05/12 549 550 540 550 467,000
1999/05/11 551 552 549 549 925,000
1999/05/10 550 554 547 549 1,130,000
1999/05/07 555 555 541 541 2,120,000
1999/05/06 529 559 522 559 1,638,000
1999/04/30 516 525 509 509 446,000
1999/04/28 535 535 521 525 806,000
1999/04/27 536 538 513 525 705,000
1999/04/26 538 540 535 535 1,227,000
1999/04/23 535 535 525 535 1,663,000
1999/04/22 535 535 524 529 804,000
1999/04/21 530 530 517 520 1,038,000
1999/04/20 519 533 517 525 1,233,000
1999/04/19 530 540 528 539 3,179,000
1999/04/16 496 510 496 500 1,229,000
1999/04/15 502 510 490 506 961,000
1999/04/14 530 530 511 512 1,013,000
1999/04/13 519 542 512 536 2,728,000
1999/04/12 500 523 500 509 1,859,000
1999/04/09 521 521 507 510 4,282,000
1999/04/08 482 497 479 486 5,474,000
1999/04/07 465 484 465 472 3,898,000
1999/04/06 450 455 445 445 601,000
1999/04/05 448 457 446 448 718,000
1999/04/02 465 465 450 453 1,176,000
1999/04/01 465 475 451 465 964,000
1999/03/31 467 475 460 460 837,000
1999/03/30 472 478 445 472 778,000
1999/03/29 465 477 461 474 578,000
1999/03/26 458 474 458 468 593,000
1999/03/25 470 470 451 460 949,000
1999/03/24 452 455 447 448 780,000
1999/03/23 471 475 452 457 1,715,000
1999/03/19 470 479 465 475 1,600,000
1999/03/18 472 472 456 456 1,016,000
1999/03/17 480 481 467 475 1,417,000
1999/03/16 465 475 460 475 1,401,000
1999/03/15 469 470 463 470 978,000
1999/03/12 481 481 452 470 2,486,000
1999/03/11 455 481 453 477 5,866,000
1999/03/10 440 459 436 445 2,973,000
1999/03/09 442 442 433 437 1,784,000
1999/03/08 440 450 436 439 1,454,000
1999/03/05 434 440 430 438 1,574,000
1999/03/04 435 439 427 432 739,000
1999/03/03 443 445 436 439 1,239,000
1999/03/02 450 455 446 453 1,238,000
1999/03/01 459 460 449 460 604,000
1999/02/26 458 460 450 460 784,000
1999/02/25 461 463 457 463 881,000
1999/02/24 467 467 460 465 819,000
1999/02/23 467 468 459 467 849,000
1999/02/22 467 469 461 469 1,051,000
1999/02/19 468 468 450 467 1,720,000
1999/02/18 461 470 451 470 1,383,000
1999/02/17 474 474 460 470 1,429,000
1999/02/16 465 476 465 476 2,849,000
1999/02/15 454 469 450 469 1,671,000
1999/02/12 454 460 451 455 2,643,000
1999/02/10 445 454 441 454 703,000
1999/02/09 446 452 441 450 686,000
1999/02/08 434 446 430 445 492,000
1999/02/05 429 434 425 434 485,000
1999/02/04 427 439 425 439 613,000
1999/02/03 435 436 428 431 677,000
1999/02/02 450 450 433 440 1,241,000
1999/02/01 460 460 441 449 496,000
1999/01/29 454 464 453 464 779,000
1999/01/28 450 452 441 448 310,000
1999/01/27 447 458 444 450 731,000
1999/01/26 455 464 455 462 2,207,000
1999/01/25 448 455 442 455 2,081,000
1999/01/22 459 462 445 448 709,000
1999/01/21 460 460 451 460 788,000
1999/01/20 446 460 446 460 951,000
1999/01/19 442 448 442 446 510,000
1999/01/18 457 465 439 442 1,289,000
1999/01/14 439 445 436 442 1,563,000
1999/01/13 430 441 425 440 1,466,000
1999/01/12 420 435 415 431 709,000
1999/01/11 435 436 422 428 421,000
1999/01/08 438 438 425 430 405,000
1999/01/07 437 444 433 439 678,000
1999/01/06 414 422 411 422 539,000
1999/01/05 421 421 410 412 669,000
1999/01/04 432 435 418 418 278,000

このページの先頭へ