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
2007/12/28 559 568 556 558 4,998,000
2007/12/27 562 564 549 549 2,376,000
2007/12/26 557 562 557 562 1,526,000
2007/12/25 562 562 552 556 2,378,000
2007/12/21 544 547 537 545 3,836,000
2007/12/20 553 553 537 540 4,161,000
2007/12/19 548 555 544 546 4,857,000
2007/12/18 544 559 542 556 5,094,000
2007/12/17 563 567 553 554 3,845,000
2007/12/14 573 583 568 573 7,034,000
2007/12/13 579 582 567 569 3,499,000
2007/12/12 591 591 576 587 3,572,000
2007/12/11 591 594 588 591 2,659,000
2007/12/10 588 593 578 584 3,803,000
2007/12/07 590 600 590 593 4,533,000
2007/12/06 582 586 576 584 4,144,000
2007/12/05 577 579 563 572 5,358,000
2007/12/04 587 593 570 577 6,456,000
2007/12/03 607 611 591 594 6,974,000
2007/11/30 588 597 581 597 16,058,000
2007/11/29 578 583 570 573 8,610,000
2007/11/28 557 558 548 551 5,237,000
2007/11/27 528 553 526 545 6,782,000
2007/11/26 535 547 531 538 6,913,000
2007/11/22 517 538 517 532 6,773,000
2007/11/21 529 539 526 533 8,787,000
2007/11/20 532 542 513 542 8,820,000
2007/11/19 564 574 549 552 9,047,000
2007/11/16 550 556 544 554 6,729,000
2007/11/15 544 558 542 551 9,965,000
2007/11/14 570 578 549 561 9,496,000
2007/11/13 560 571 553 561 8,038,000
2007/11/12 578 583 555 570 9,525,000
2007/11/09 593 620 593 599 8,985,000
2007/11/08 598 602 590 599 8,467,000
2007/11/07 634 635 626 628 8,745,000
2007/11/06 639 639 618 630 12,000,000
2007/11/05 678 678 637 642 14,209,000
2007/11/02 685 694 678 686 11,193,000
2007/11/01 689 705 686 704 8,160,000
2007/10/31 672 687 670 687 6,352,000
2007/10/30 669 676 666 669 9,667,000
2007/10/29 655 662 650 654 4,968,000
2007/10/26 624 642 623 635 5,204,000
2007/10/25 626 627 613 622 10,340,000
2007/10/24 651 658 629 635 8,718,000
2007/10/23 650 670 650 660 8,561,000
2007/10/22 613 641 612 640 8,467,000
2007/10/19 651 653 636 643 11,993,000
2007/10/18 640 662 640 660 9,282,000
2007/10/17 653 654 639 648 9,138,000
2007/10/16 654 659 654 657 4,766,000
2007/10/15 658 662 652 657 5,103,000
2007/10/12 665 667 650 657 8,292,000
2007/10/11 655 664 650 663 7,841,000
2007/10/10 654 659 648 650 7,025,000
2007/10/09 646 650 644 647 7,966,000
2007/10/05 630 634 623 628 6,245,000
2007/10/04 627 634 612 620 9,774,000
2007/10/03 602 626 598 625 9,334,000
2007/10/02 605 607 598 598 5,509,000
2007/10/01 592 595 587 593 4,697,000
2007/09/28 577 583 573 581 5,689,000
2007/09/27 562 570 560 567 6,124,000
2007/09/26 551 560 549 556 4,066,000
2007/09/25 552 562 547 554 4,204,000
2007/09/21 558 560 547 557 5,636,000
2007/09/20 558 568 557 559 6,021,000
2007/09/19 541 551 540 547 5,098,000
2007/09/18 540 540 520 525 6,377,000
2007/09/14 542 543 536 541 11,720,000
2007/09/13 550 550 543 543 4,399,000
2007/09/12 544 551 537 540 4,243,000
2007/09/11 538 542 527 538 7,966,000
2007/09/10 542 550 540 547 8,332,000
2007/09/07 571 576 561 566 9,625,000
2007/09/06 579 586 565 586 9,011,000
2007/09/05 596 605 588 589 8,936,000
2007/09/04 575 589 575 586 3,429,000
2007/09/03 580 585 578 582 2,312,000
2007/08/31 570 583 564 583 9,139,000
2007/08/30 579 585 563 568 8,996,000
2007/08/29 562 579 561 577 4,476,000
2007/08/28 584 594 583 592 3,966,000
2007/08/27 605 605 592 595 4,263,000
2007/08/24 599 599 578 588 7,285,000
2007/08/23 596 598 589 594 4,381,000
2007/08/22 571 588 570 578 7,346,000
2007/08/21 565 591 562 577 9,461,000
2007/08/20 569 578 552 559 9,240,000
2007/08/17 590 594 550 559 12,290,000
2007/08/16 592 612 577 605 14,933,000
2007/08/15 625 632 621 623 10,219,000
2007/08/14 617 640 615 635 10,629,000
2007/08/13 621 629 614 617 10,665,000
2007/08/10 600 608 589 602 16,271,000
2007/08/09 622 627 605 610 18,525,000
2007/08/08 623 628 603 620 17,763,000
2007/08/07 639 641 620 625 7,289,000
2007/08/06 635 637 626 636 11,632,000
2007/08/03 650 666 650 655 6,275,000
2007/08/02 660 663 633 648 7,756,000
2007/08/01 667 668 657 659 8,331,000
2007/07/31 681 682 673 681 6,899,000
2007/07/30 648 672 646 671 5,143,000
2007/07/27 650 662 647 658 7,718,000
2007/07/26 683 690 669 670 6,097,000
2007/07/25 669 684 664 682 6,772,000
2007/07/24 686 686 671 681 6,940,000
2007/07/23 699 703 693 695 3,471,000
2007/07/20 704 711 704 709 4,143,000
2007/07/19 706 711 698 706 3,643,000
2007/07/18 711 715 707 711 4,045,000
2007/07/17 717 717 706 714 4,199,000
2007/07/13 717 722 713 714 4,602,000
2007/07/12 712 727 710 713 10,403,000
2007/07/11 709 712 704 706 4,595,000
2007/07/10 716 717 711 716 4,146,000
2007/07/09 713 716 709 712 5,208,000
2007/07/06 699 707 698 703 4,677,000
2007/07/05 697 703 697 699 3,623,000
2007/07/04 697 703 697 699 4,016,000
2007/07/03 699 702 696 699 5,045,000
2007/07/02 702 704 696 702 4,278,000
2007/06/29 694 704 694 703 5,316,000
2007/06/28 696 699 690 692 3,805,000
2007/06/27 697 697 683 687 4,197,000
2007/06/26 691 698 688 696 5,663,000
2007/06/25 690 698 688 689 5,796,000
2007/06/22 698 704 695 700 6,719,000
2007/06/21 699 711 698 708 5,907,000
2007/06/20 714 715 703 706 8,746,000
2007/06/19 715 718 712 718 4,792,000
2007/06/18 716 719 712 712 3,473,000
2007/06/15 710 712 704 706 6,401,000
2007/06/14 690 709 688 703 11,148,000
2007/06/13 670 686 667 681 6,489,000
2007/06/12 678 678 663 671 4,332,000
2007/06/11 684 685 673 677 5,583,000
2007/06/08 696 696 676 681 11,481,000
2007/06/07 687 701 685 699 7,030,000
2007/06/06 692 695 686 695 3,874,000
2007/06/05 691 697 690 695 6,124,000
2007/06/04 683 690 683 686 5,817,000
2007/06/01 673 682 673 675 5,988,000
2007/05/31 676 677 669 674 4,234,000
2007/05/30 677 681 665 673 8,385,000
2007/05/29 670 677 668 676 4,593,000
2007/05/28 668 677 666 676 4,807,000
2007/05/25 665 665 658 664 3,911,000
2007/05/24 666 677 665 674 8,197,000
2007/05/23 652 667 651 661 6,258,000
2007/05/22 653 655 645 648 3,989,000
2007/05/21 654 658 648 658 2,739,000
2007/05/18 659 661 648 652 3,530,000
2007/05/17 663 671 656 658 4,450,000
2007/05/16 653 657 646 657 5,983,000
2007/05/15 654 661 652 656 5,169,000
2007/05/14 661 673 657 659 6,132,000
2007/05/11 656 660 646 655 8,786,000
2007/05/10 680 681 663 665 9,178,000
2007/05/09 658 685 656 683 18,926,000
2007/05/08 657 662 649 651 7,560,000
2007/05/07 659 660 651 655 9,529,000
2007/05/02 646 659 640 656 20,843,000
2007/05/01 616 639 614 632 18,165,000
2007/04/27 604 614 602 604 6,227,000
2007/04/26 599 609 595 604 4,306,000
2007/04/25 604 604 596 598 5,891,000
2007/04/24 610 622 603 605 9,427,000
2007/04/23 618 624 607 610 7,301,000
2007/04/20 616 618 607 612 10,136,000
2007/04/19 624 626 611 618 8,983,000
2007/04/18 626 635 622 633 8,329,000
2007/04/17 640 642 616 623 12,399,000
2007/04/16 639 643 634 636 4,015,000
2007/04/13 646 646 631 633 6,781,000
2007/04/12 647 647 637 642 6,165,000
2007/04/11 665 665 647 652 9,479,000
2007/04/10 671 671 656 657 8,924,000
2007/04/09 672 680 670 676 8,412,000
2007/04/06 668 669 659 668 8,341,000
2007/04/05 677 685 664 665 15,367,000
2007/04/04 660 673 659 667 12,489,000
2007/04/03 646 653 641 650 6,574,000
2007/04/02 657 662 638 639 5,212,000
2007/03/30 651 660 650 652 6,332,000
2007/03/29 632 652 627 646 6,884,000
2007/03/28 656 663 634 640 9,302,000
2007/03/27 665 669 653 657 5,586,000
2007/03/26 675 676 662 665 8,196,000
2007/03/23 679 680 664 668 12,305,000
2007/03/22 651 667 650 660 12,385,000
2007/03/20 646 647 634 637 9,415,000
2007/03/19 621 634 620 632 7,874,000
2007/03/16 646 649 621 624 13,519,000
2007/03/15 650 664 647 656 6,870,000
2007/03/14 650 651 640 647 6,885,000
2007/03/13 672 672 663 666 5,738,000
2007/03/12 672 678 670 677 7,300,000
2007/03/09 678 681 660 663 14,002,000
2007/03/08 667 680 656 679 6,526,000
2007/03/07 684 686 666 669 7,752,000
2007/03/06 651 688 645 676 10,149,000
2007/03/05 664 672 652 653 9,997,000
2007/03/02 697 697 680 684 8,502,000
2007/03/01 702 704 683 693 8,209,000
2007/02/28 670 698 668 698 11,981,000
2007/02/27 736 736 728 730 4,901,000
2007/02/26 729 735 729 733 7,690,000
2007/02/23 733 733 721 727 6,404,000
2007/02/22 730 736 728 730 10,587,000
2007/02/21 717 732 716 722 20,915,000
2007/02/20 697 709 696 708 11,969,000
2007/02/19 698 699 692 694 6,862,000
2007/02/16 714 715 695 697 12,189,000
2007/02/15 712 719 709 715 10,041,000
2007/02/14 713 714 703 709 13,916,000
2007/02/13 709 718 699 710 22,891,000
2007/02/09 730 745 722 729 30,571,000
2007/02/08 782 784 767 772 5,852,000
2007/02/07 785 787 774 778 5,364,000
2007/02/06 780 788 778 782 6,161,000
2007/02/05 796 796 775 778 8,044,000
2007/02/02 810 810 786 786 6,104,000
2007/02/01 801 806 795 804 6,242,000
2007/01/31 812 812 787 792 7,907,000
2007/01/30 811 820 810 812 5,528,000
2007/01/29 805 817 800 809 7,597,000
2007/01/26 794 797 782 791 6,821,000
2007/01/25 820 821 794 799 6,422,000
2007/01/24 825 825 811 813 6,027,000
2007/01/23 810 823 809 820 5,538,000
2007/01/22 806 814 805 812 3,692,000
2007/01/19 813 818 803 804 3,545,000
2007/01/18 802 815 801 812 4,359,000
2007/01/17 806 808 793 805 4,608,000
2007/01/16 813 814 802 806 3,350,000
2007/01/15 808 814 807 814 5,118,000
2007/01/12 789 804 787 800 5,027,000
2007/01/11 783 793 781 784 4,193,000
2007/01/10 794 796 770 777 4,486,000
2007/01/09 797 805 789 793 3,529,000
2007/01/05 825 825 796 801 6,069,000
2007/01/04 823 833 820 829 3,409,000

このページの先頭へ