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
2004/12/30 321 323 320 322 2,411,000
2004/12/29 319 322 318 319 5,095,000
2004/12/28 315 317 314 316 4,031,000
2004/12/27 319 320 314 316 6,120,000
2004/12/24 315 322 314 322 7,797,000
2004/12/22 309 312 309 310 6,206,000
2004/12/21 308 311 307 308 8,022,000
2004/12/20 314 316 309 310 7,019,000
2004/12/17 311 319 311 315 11,830,000
2004/12/16 310 320 310 319 11,209,000
2004/12/15 327 328 324 325 1,740,000
2004/12/14 325 326 323 326 2,244,000
2004/12/13 324 326 322 324 3,066,000
2004/12/10 318 324 318 323 9,815,000
2004/12/09 317 319 316 316 6,732,000
2004/12/08 309 314 309 313 3,708,000
2004/12/07 311 313 310 310 1,497,000
2004/12/06 311 312 309 309 3,210,000
2004/12/03 315 316 313 313 2,633,000
2004/12/02 316 316 311 311 4,489,000
2004/12/01 313 315 312 313 2,127,000
2004/11/30 317 318 314 316 2,567,000
2004/11/29 315 319 315 317 1,792,000
2004/11/26 317 318 314 316 3,073,000
2004/11/25 316 319 315 318 2,072,000
2004/11/24 318 321 317 318 3,786,000
2004/11/22 318 322 317 318 2,789,000
2004/11/19 323 326 322 323 2,983,000
2004/11/18 327 328 318 319 4,704,000
2004/11/17 331 333 330 330 2,770,000
2004/11/16 331 334 330 330 1,890,000
2004/11/15 327 331 327 330 3,874,000
2004/11/12 324 327 323 327 7,360,000
2004/11/11 336 337 328 328 4,625,000
2004/11/10 333 336 332 333 7,093,000
2004/11/09 325 338 324 328 21,243,000
2004/11/08 327 327 322 322 1,480,000
2004/11/05 323 326 322 324 3,463,000
2004/11/04 315 322 314 320 3,950,000
2004/11/02 310 311 309 310 2,502,000
2004/11/01 312 312 309 311 950,000
2004/10/29 317 317 311 314 2,183,000
2004/10/28 315 318 312 315 3,131,000
2004/10/27 314 314 307 309 2,139,000
2004/10/26 312 313 309 309 3,254,000
2004/10/25 314 315 311 312 3,664,000
2004/10/22 318 321 315 321 4,271,000
2004/10/21 320 323 316 317 4,501,000
2004/10/20 331 331 320 323 4,982,000
2004/10/19 328 333 328 333 3,529,000
2004/10/18 332 332 326 328 2,413,000
2004/10/15 332 334 328 330 3,544,000
2004/10/14 336 337 333 333 2,988,000
2004/10/13 333 336 333 336 2,423,000
2004/10/12 342 343 334 336 2,586,000
2004/10/08 341 344 341 342 2,637,000
2004/10/07 345 347 342 344 2,657,000
2004/10/06 342 347 341 345 3,892,000
2004/10/05 345 345 340 344 4,223,000
2004/10/04 346 346 341 344 4,153,000
2004/10/01 340 344 338 341 2,266,000
2004/09/30 334 341 332 341 2,959,000
2004/09/29 333 335 328 329 3,726,000
2004/09/28 335 336 329 329 5,992,000
2004/09/27 342 342 337 339 2,845,000
2004/09/24 345 346 340 341 3,217,000
2004/09/22 352 353 346 348 1,470,000
2004/09/21 354 355 350 351 1,773,000
2004/09/17 356 356 352 353 1,786,000
2004/09/16 359 360 353 357 2,274,000
2004/09/15 363 365 360 360 1,813,000
2004/09/14 364 365 362 364 1,777,000
2004/09/13 359 364 356 363 2,289,000
2004/09/10 358 359 355 357 5,801,000
2004/09/09 365 367 361 363 2,620,000
2004/09/08 363 368 363 365 4,021,000
2004/09/07 361 363 358 361 5,366,000
2004/09/06 353 361 353 359 3,395,000
2004/09/03 354 356 351 352 4,913,000
2004/09/02 355 355 351 352 4,126,000
2004/09/01 358 360 355 356 3,627,000
2004/08/31 361 361 355 356 3,481,000
2004/08/30 357 363 356 363 6,242,000
2004/08/27 354 357 351 356 5,457,000
2004/08/26 355 359 353 354 8,703,000
2004/08/25 351 353 349 351 5,979,000
2004/08/24 351 354 351 352 2,432,000
2004/08/23 352 354 350 351 2,043,000
2004/08/20 351 354 349 349 2,870,000
2004/08/19 353 355 352 355 1,548,000
2004/08/18 350 352 347 350 1,733,000
2004/08/17 352 354 350 350 1,243,000
2004/08/16 353 353 347 351 1,626,000
2004/08/13 358 360 355 355 2,391,000
2004/08/12 363 366 360 363 2,131,000
2004/08/11 361 368 360 366 2,498,000
2004/08/10 359 360 354 356 2,914,000
2004/08/09 356 362 356 361 6,305,000
2004/08/06 365 368 365 365 3,387,000
2004/08/05 375 376 370 373 4,341,000
2004/08/04 380 380 372 376 3,158,000
2004/08/03 390 392 381 383 4,880,000
2004/08/02 385 390 382 387 7,037,000
2004/07/30 381 383 377 382 4,146,000
2004/07/29 380 380 372 380 3,073,000
2004/07/28 376 380 374 377 2,892,000
2004/07/27 377 378 367 370 2,490,000
2004/07/26 379 379 371 377 3,563,000
2004/07/23 383 383 379 382 2,334,000
2004/07/22 384 385 381 384 4,876,000
2004/07/21 382 387 379 387 6,041,000
2004/07/20 382 385 376 379 5,591,000
2004/07/16 372 380 370 377 2,855,000
2004/07/15 377 379 372 373 2,277,000
2004/07/14 384 386 375 375 3,029,000
2004/07/13 375 384 374 383 5,186,000
2004/07/12 370 379 368 377 2,785,000
2004/07/09 363 368 363 367 2,851,000
2004/07/08 370 370 364 364 2,346,000
2004/07/07 368 371 366 368 3,112,000
2004/07/06 370 374 370 370 3,273,000
2004/07/05 375 379 370 372 2,375,000
2004/07/02 375 377 372 375 4,198,000
2004/07/01 384 386 378 380 4,015,000
2004/06/30 387 387 381 384 3,244,000
2004/06/29 384 387 379 386 10,977,000
2004/06/28 379 388 379 384 26,381,000
2004/06/25 363 366 360 366 2,297,000
2004/06/24 362 367 361 364 4,554,000
2004/06/23 358 362 358 361 2,762,000
2004/06/22 354 357 353 354 2,947,000
2004/06/21 352 361 352 356 3,220,000
2004/06/18 360 362 354 356 2,273,000
2004/06/17 357 364 352 364 5,178,000
2004/06/16 361 362 358 358 4,193,000
2004/06/15 363 365 358 362 3,530,000
2004/06/14 361 364 360 364 3,354,000
2004/06/11 360 363 357 360 5,898,000
2004/06/10 355 362 354 362 2,911,000
2004/06/09 363 363 357 357 2,166,000
2004/06/08 363 364 359 361 7,384,000
2004/06/07 358 365 357 363 8,700,000
2004/06/04 350 355 348 354 2,877,000
2004/06/03 355 357 347 351 4,524,000
2004/06/02 353 354 350 354 2,166,000
2004/06/01 352 355 348 353 3,883,000
2004/05/31 357 357 347 347 4,515,000
2004/05/28 348 358 347 358 14,391,000
2004/05/27 337 343 334 340 11,001,000
2004/05/26 330 332 328 329 3,103,000
2004/05/25 328 328 324 326 2,469,000
2004/05/24 330 333 325 327 1,884,000
2004/05/21 327 329 322 328 2,962,000
2004/05/20 325 326 320 324 4,769,000
2004/05/19 328 329 325 328 4,755,000
2004/05/18 329 331 326 327 4,519,000
2004/05/17 330 330 317 319 3,822,000
2004/05/14 327 330 324 328 5,343,000
2004/05/13 338 338 327 327 7,737,000
2004/05/12 335 348 332 343 6,054,000
2004/05/11 330 332 327 329 2,939,000
2004/05/10 341 344 331 331 4,737,000
2004/05/07 335 345 335 338 2,744,000
2004/05/06 352 353 337 340 3,355,000
2004/04/30 351 353 350 351 2,849,000
2004/04/28 360 361 352 355 3,576,000
2004/04/27 360 362 358 360 3,343,000
2004/04/26 368 368 361 363 3,119,000
2004/04/23 373 373 360 361 4,486,000
2004/04/22 363 372 361 368 11,978,000
2004/04/21 351 358 351 355 4,214,000
2004/04/20 349 359 348 355 6,771,000
2004/04/19 357 357 342 344 5,576,000
2004/04/16 359 362 353 358 4,537,000
2004/04/15 369 373 358 358 6,619,000
2004/04/14 360 374 359 365 21,614,000
2004/04/13 345 356 344 353 12,418,000
2004/04/12 344 344 340 341 2,412,000
2004/04/09 337 344 335 340 4,284,000
2004/04/08 338 345 336 344 4,677,000
2004/04/07 340 341 336 338 3,852,000
2004/04/06 342 343 338 342 5,006,000
2004/04/05 342 345 337 339 8,639,000
2004/04/02 337 340 332 333 6,137,000
2004/04/01 347 347 336 336 4,270,000
2004/03/31 351 353 341 347 3,091,000
2004/03/30 355 355 348 350 3,119,000
2004/03/29 350 352 347 350 3,465,000
2004/03/26 351 352 345 346 3,992,000
2004/03/25 347 349 341 347 3,760,000
2004/03/24 337 345 336 345 2,951,000
2004/03/23 331 337 329 336 4,744,000
2004/03/22 338 340 336 338 1,515,000
2004/03/19 340 343 338 342 1,796,000
2004/03/18 347 350 342 344 2,778,000
2004/03/17 348 351 344 347 2,856,000
2004/03/16 352 352 344 348 2,107,000
2004/03/15 353 354 349 351 3,169,000
2004/03/12 340 354 340 353 7,147,000
2004/03/11 337 350 337 347 3,865,000
2004/03/10 358 358 350 351 4,647,000
2004/03/09 352 360 350 360 5,997,000
2004/03/08 353 360 353 357 12,344,000
2004/03/05 334 346 332 346 13,860,000
2004/03/04 326 334 325 330 6,025,000
2004/03/03 330 336 325 327 8,082,000
2004/03/02 331 332 327 332 4,184,000
2004/03/01 332 336 330 334 6,365,000
2004/02/27 328 337 328 337 8,108,000
2004/02/26 326 332 326 329 11,202,000
2004/02/25 316 322 315 322 5,059,000
2004/02/24 315 318 312 315 4,246,000
2004/02/23 316 318 313 317 5,864,000
2004/02/20 305 315 304 313 8,424,000
2004/02/19 305 307 300 303 4,384,000
2004/02/18 305 305 300 303 3,113,000
2004/02/17 301 306 299 304 4,412,000
2004/02/16 300 305 299 303 1,643,000
2004/02/13 298 299 297 298 1,372,000
2004/02/12 303 304 298 298 1,175,000
2004/02/10 298 302 296 299 2,139,000
2004/02/09 303 303 296 298 1,192,000
2004/02/06 298 301 296 299 1,406,000
2004/02/05 295 300 294 295 1,984,000
2004/02/04 305 305 297 299 1,800,000
2004/02/03 311 311 298 303 3,401,000
2004/02/02 308 313 307 310 2,644,000
2004/01/30 301 307 300 307 2,864,000
2004/01/29 301 304 296 300 3,554,000
2004/01/28 303 308 302 306 2,519,000
2004/01/27 310 310 304 306 2,514,000
2004/01/26 311 313 307 310 2,807,000
2004/01/23 316 319 315 316 4,129,000
2004/01/22 316 319 315 318 3,560,000
2004/01/21 315 319 312 313 4,469,000
2004/01/20 313 318 312 314 5,028,000
2004/01/19 308 312 308 312 3,653,000
2004/01/16 309 309 306 306 2,096,000
2004/01/15 312 313 305 305 4,736,000
2004/01/14 304 313 302 312 7,476,000
2004/01/13 308 308 302 304 3,510,000
2004/01/09 300 307 299 306 9,502,000
2004/01/08 297 299 297 298 4,781,000
2004/01/07 298 298 295 297 2,644,000
2004/01/06 299 300 293 294 3,480,000
2004/01/05 294 298 292 298 4,211,000

このページの先頭へ