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
2012/12/28 174 176 171 174 102,010,000
2012/12/27 159 167 158 166 112,129,000
2012/12/26 151 155 150 155 59,847,000
2012/12/25 150 151 148 150 27,439,000
2012/12/21 152 154 145 147 77,350,000
2012/12/20 148 151 146 150 70,879,000
2012/12/19 149 150 147 150 63,558,000
2012/12/18 146 147 144 145 44,962,000
2012/12/17 145 148 144 145 58,793,000
2012/12/14 142 143 138 143 55,281,000
2012/12/13 139 144 138 142 83,167,000
2012/12/12 133 136 132 136 47,011,000
2012/12/11 132 134 131 131 30,008,000
2012/12/10 133 134 131 131 25,646,000
2012/12/07 132 134 131 132 41,783,000
2012/12/06 131 133 130 133 34,378,000
2012/12/05 128 130 127 130 18,426,000
2012/12/04 129 131 128 129 24,049,000
2012/12/03 130 131 128 130 22,159,000
2012/11/30 130 131 126 130 52,797,000
2012/11/29 128 130 127 129 35,388,000
2012/11/28 125 128 124 125 36,690,000
2012/11/27 127 128 124 128 54,841,000
2012/11/26 131 134 129 129 67,517,000
2012/11/22 128 131 127 130 86,193,000
2012/11/21 122 127 121 126 94,082,000
2012/11/20 121 122 117 119 33,553,000
2012/11/19 123 125 120 121 38,309,000
2012/11/16 118 124 117 121 104,996,000
2012/11/15 108 115 108 113 53,098,000
2012/11/14 108 108 106 107 10,032,000
2012/11/13 107 108 106 108 14,656,000
2012/11/12 109 111 106 106 47,226,000
2012/11/09 102 105 102 105 16,912,000
2012/11/08 104 106 103 105 24,849,000
2012/11/07 108 108 104 107 22,394,000
2012/11/06 106 106 104 106 14,878,000
2012/11/05 106 108 105 106 20,479,000
2012/11/02 106 108 106 107 32,899,000
2012/11/01 101 105 99 105 64,861,000
2012/10/31 94 97 93 95 32,298,000
2012/10/30 95 96 91 91 33,983,000
2012/10/29 98 98 94 94 17,617,000
2012/10/26 100 101 97 97 21,890,000
2012/10/25 99 100 97 100 27,690,000
2012/10/24 100 101 99 99 14,994,000
2012/10/23 102 103 100 102 23,562,000
2012/10/22 97 101 96 101 24,730,000
2012/10/19 97 100 97 100 20,055,000
2012/10/18 96 99 95 98 43,830,000
2012/10/17 94 96 94 95 20,965,000
2012/10/16 94 95 93 94 11,344,000
2012/10/15 90 93 90 93 15,196,000
2012/10/12 89 91 88 90 24,129,000
2012/10/11 87 89 86 87 16,923,000
2012/10/10 89 89 86 87 31,870,000
2012/10/09 91 92 90 90 16,309,000
2012/10/05 94 94 90 92 13,644,000
2012/10/04 92 96 92 93 25,841,000
2012/10/03 92 92 90 92 6,535,000
2012/10/02 90 92 89 91 10,402,000
2012/10/01 91 92 89 89 12,914,000
2012/09/28 93 93 90 91 24,704,000
2012/09/27 92 93 91 93 14,412,000
2012/09/26 93 94 92 92 11,941,000
2012/09/25 94 95 92 94 15,979,000
2012/09/24 97 98 95 95 15,813,000
2012/09/21 99 100 98 99 21,281,000
2012/09/20 102 103 98 99 16,188,000
2012/09/19 100 104 98 104 29,718,000
2012/09/18 98 101 97 99 29,090,000
2012/09/14 95 98 94 98 32,750,000
2012/09/13 94 95 93 94 13,411,000
2012/09/12 93 95 93 95 15,869,000
2012/09/11 94 95 92 94 14,829,000
2012/09/10 92 96 92 96 22,751,000
2012/09/07 93 94 90 93 22,829,000
2012/09/06 89 90 88 89 12,734,000
2012/09/05 92 92 89 89 15,481,000
2012/09/04 91 92 91 92 3,518,000
2012/09/03 93 94 90 92 20,743,000
2012/08/31 95 95 93 94 16,148,000
2012/08/30 96 97 95 95 6,786,000
2012/08/29 95 96 95 96 7,456,000
2012/08/28 96 98 95 95 18,738,000
2012/08/27 95 96 95 95 6,221,000
2012/08/24 96 97 95 95 8,898,000
2012/08/23 97 98 96 97 13,920,000
2012/08/22 97 99 96 98 12,654,000
2012/08/21 96 99 96 97 13,968,000
2012/08/20 98 99 96 97 22,173,000
2012/08/17 96 97 94 97 23,642,000
2012/08/16 93 97 93 95 31,260,000
2012/08/15 93 93 91 92 8,286,000
2012/08/14 94 95 93 93 8,276,000
2012/08/13 94 94 93 93 3,565,000
2012/08/10 93 94 91 94 19,767,000
2012/08/09 95 96 93 94 30,611,000
2012/08/08 96 99 95 95 38,233,000
2012/08/07 94 95 93 95 15,098,000
2012/08/06 94 95 93 94 18,258,000
2012/08/03 92 93 89 89 23,801,000
2012/08/02 92 95 91 94 24,687,000
2012/08/01 95 96 89 92 33,151,000
2012/07/31 94 96 93 95 19,946,000
2012/07/30 94 96 94 94 17,812,000
2012/07/27 91 93 90 93 16,006,000
2012/07/26 86 88 85 88 27,366,000
2012/07/25 89 90 86 86 37,235,000
2012/07/24 92 93 90 90 30,668,000
2012/07/23 91 94 90 91 23,700,000
2012/07/20 94 96 92 92 27,898,000
2012/07/19 93 94 92 94 10,673,000
2012/07/18 94 95 92 92 20,324,000
2012/07/17 94 95 91 92 23,683,000
2012/07/13 94 97 94 95 16,745,000
2012/07/12 97 98 94 95 38,408,000
2012/07/11 99 99 97 97 10,705,000
2012/07/10 100 101 99 99 14,997,000
2012/07/09 102 102 99 100 30,750,000
2012/07/06 105 106 102 104 24,273,000
2012/07/05 105 107 105 106 19,669,000
2012/07/04 106 106 105 105 8,609,000
2012/07/03 106 107 105 105 16,076,000
2012/07/02 108 109 105 107 19,907,000
2012/06/29 102 109 102 107 44,014,000
2012/06/28 102 104 102 103 22,814,000
2012/06/27 102 103 100 101 17,461,000
2012/06/26 103 104 101 102 33,436,000
2012/06/25 106 106 104 104 10,043,000
2012/06/22 103 106 102 105 31,080,000
2012/06/21 106 107 104 105 32,737,000
2012/06/20 105 106 104 105 18,711,000
2012/06/19 104 106 103 104 27,339,000
2012/06/18 104 107 103 106 44,194,000
2012/06/15 100 101 98 100 19,898,000
2012/06/14 99 101 98 100 10,930,000
2012/06/13 100 101 99 99 15,468,000
2012/06/12 98 101 97 99 30,698,000
2012/06/11 102 104 100 102 24,803,000
2012/06/08 102 102 96 99 48,009,000
2012/06/07 102 103 100 102 44,607,000
2012/06/06 94 100 94 98 38,204,000
2012/06/05 90 95 90 94 38,307,000
2012/06/04 91 92 88 89 47,487,000
2012/06/01 97 98 93 96 60,580,000
2012/05/31 101 102 96 100 55,704,000
2012/05/30 104 105 102 104 14,442,000
2012/05/29 102 105 100 105 27,737,000
2012/05/28 103 103 100 103 27,261,000
2012/05/25 105 105 102 102 24,621,000
2012/05/24 107 107 103 104 43,339,000
2012/05/23 107 112 106 108 78,651,000
2012/05/22 109 110 106 107 21,595,000
2012/05/21 105 107 105 105 21,477,000
2012/05/18 105 108 104 105 47,756,000
2012/05/17 105 114 104 110 44,465,000
2012/05/16 108 110 104 106 32,586,000
2012/05/15 106 110 100 107 88,272,000
2012/05/14 113 114 110 110 25,779,000
2012/05/11 115 117 114 114 27,402,000
2012/05/10 115 117 114 115 44,446,000
2012/05/09 118 119 115 117 28,755,000
2012/05/08 121 122 119 120 23,557,000
2012/05/07 121 122 119 120 38,435,000
2012/05/02 127 127 125 126 15,362,000
2012/05/01 129 129 125 126 34,603,000
2012/04/27 134 137 131 131 66,055,000
2012/04/26 131 133 131 133 34,911,000
2012/04/25 130 131 129 129 22,006,000
2012/04/24 129 130 127 128 37,813,000
2012/04/23 130 131 128 130 15,039,000
2012/04/20 132 133 128 130 40,295,000
2012/04/19 132 134 131 132 32,716,000
2012/04/18 133 134 131 134 36,150,000
2012/04/17 134 135 128 130 50,990,000
2012/04/16 135 136 133 134 24,321,000
2012/04/13 135 137 134 137 43,018,000
2012/04/12 133 133 131 133 30,471,000
2012/04/11 131 133 130 131 54,455,000
2012/04/10 136 139 134 134 46,726,000
2012/04/09 137 138 135 136 32,587,000
2012/04/06 140 141 138 139 26,560,000
2012/04/05 139 142 137 140 50,360,000
2012/04/04 144 146 140 140 50,551,000
2012/04/03 146 146 143 143 32,440,000
2012/04/02 146 149 146 146 46,637,000
2012/03/30 146 147 144 145 45,906,000
2012/03/29 145 148 144 147 62,545,000
2012/03/28 142 147 142 146 98,454,000
2012/03/27 141 143 140 142 78,371,000
2012/03/26 139 139 136 138 45,891,000
2012/03/23 139 140 138 139 52,451,000
2012/03/22 141 142 140 142 49,005,000
2012/03/21 141 143 140 143 72,172,000
2012/03/19 142 142 138 141 92,147,000
2012/03/16 142 143 139 141 185,324,000
2012/03/15 134 140 133 140 296,758,000
2012/03/14 132 134 131 132 123,780,000
2012/03/13 130 133 129 130 456,969,000
2012/03/12 136 137 131 134 164,218,000
2012/03/09 130 135 129 134 113,131,000
2012/03/08 127 129 127 128 60,906,000
2012/03/07 129 130 126 126 73,742,000
2012/03/06 128 132 127 131 205,112,000
2012/03/05 126 130 126 128 105,035,000
2012/03/02 130 130 125 127 100,447,000
2012/03/01 133 133 129 130 47,492,000
2012/02/29 137 137 134 134 38,475,000
2012/02/28 138 138 135 136 41,364,000
2012/02/27 140 143 140 140 40,915,000
2012/02/24 137 140 136 138 41,634,000
2012/02/23 140 140 134 137 106,296,000
2012/02/22 143 150 141 147 83,626,000
2012/02/21 162 165 138 145 180,300,000
2012/02/20 167 168 161 161 39,409,000
2012/02/17 169 170 161 162 55,455,000
2012/02/16 157 167 155 161 62,721,000
2012/02/15 150 159 149 157 50,074,000
2012/02/14 148 149 143 145 19,983,000
2012/02/13 145 150 144 147 22,665,000
2012/02/10 151 152 145 145 22,775,000
2012/02/09 145 151 145 147 36,826,000
2012/02/08 139 147 139 147 39,038,000
2012/02/07 138 140 136 137 17,285,000
2012/02/06 136 141 134 140 31,021,000
2012/02/03 125 135 123 131 52,818,000
2012/02/02 129 132 127 130 20,485,000
2012/02/01 126 129 125 128 12,661,000
2012/01/31 126 130 126 126 11,720,000
2012/01/30 129 129 127 127 18,281,000
2012/01/27 132 133 130 131 16,858,000
2012/01/26 139 142 132 133 26,983,000
2012/01/25 135 138 134 138 26,274,000
2012/01/24 132 134 131 132 17,233,000
2012/01/23 129 132 127 131 11,408,000
2012/01/20 130 132 128 129 26,416,000
2012/01/19 124 128 122 128 26,921,000
2012/01/18 121 123 117 121 39,368,000
2012/01/17 125 125 122 124 18,741,000
2012/01/16 128 128 125 126 9,522,000
2012/01/13 129 132 128 130 13,491,000
2012/01/12 131 131 127 128 8,430,000
2012/01/11 132 132 130 131 4,482,000
2012/01/10 135 135 127 131 16,888,000
2012/01/06 137 138 134 134 8,712,000
2012/01/05 137 139 136 137 5,738,000
2012/01/04 138 139 137 138 13,276,000

このページの先頭へ