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
2014/12/30 2,990 3,003 2,923 2,928 7,064,800
2014/12/29 3,061 3,067 2,970 2,992 8,337,500
2014/12/26 3,030 3,062 3,022 3,055 4,119,900
2014/12/25 3,025 3,033 3,001 3,016 3,844,900
2014/12/24 3,028 3,072 3,020 3,030 6,194,900
2014/12/22 3,000 3,007 2,953 2,986 5,355,200
2014/12/19 2,968 2,993 2,935 2,991 9,381,600
2014/12/18 2,925 2,945 2,885 2,893 8,234,700
2014/12/17 2,793 2,877 2,766 2,825 10,956,000
2014/12/16 2,836 2,870 2,792 2,803 10,973,900
2014/12/15 2,995 3,012 2,901 2,910 9,213,300
2014/12/12 2,990 3,074 2,990 3,052 9,425,000
2014/12/11 2,867 3,007 2,863 2,969 11,686,600
2014/12/10 2,984 3,010 2,961 2,990 10,561,500
2014/12/09 3,140 3,180 3,055 3,092 8,161,600
2014/12/08 3,250 3,272 3,176 3,190 7,535,800
2014/12/05 3,188 3,210 3,168 3,208 5,729,000
2014/12/04 3,210 3,210 3,171 3,188 5,365,600
2014/12/03 3,200 3,223 3,141 3,154 7,842,900
2014/12/02 3,125 3,173 3,120 3,168 5,636,600
2014/12/01 3,100 3,180 3,098 3,147 9,719,900
2014/11/28 3,030 3,076 3,023 3,066 6,406,000
2014/11/27 3,090 3,108 3,014 3,016 10,241,300
2014/11/26 3,015 3,111 3,010 3,091 12,165,900
2014/11/25 2,996 3,026 2,982 3,016 8,399,200
2014/11/21 2,963 2,978 2,895 2,961 10,811,700
2014/11/20 2,955 2,987 2,925 2,980 11,780,200
2014/11/19 2,810 2,890 2,810 2,881 12,603,400
2014/11/18 2,770 2,804 2,755 2,796 10,294,500
2014/11/17 2,791 2,794 2,717 2,733 9,769,700
2014/11/14 2,772 2,783 2,748 2,782 8,554,700
2014/11/13 2,727 2,764 2,725 2,750 6,488,800
2014/11/12 2,770 2,783 2,732 2,738 9,828,700
2014/11/11 2,735 2,765 2,722 2,751 8,240,800
2014/11/10 2,696 2,744 2,694 2,725 5,034,600
2014/11/07 2,740 2,750 2,718 2,737 9,340,000
2014/11/06 2,728 2,794 2,689 2,699 15,930,300
2014/11/05 2,664 2,715 2,661 2,708 10,866,400
2014/11/04 2,799 2,799 2,650 2,671 19,892,600
2014/10/31 2,450 2,580 2,425 2,546 12,365,300
2014/10/30 2,402 2,424 2,396 2,408 5,196,400
2014/10/29 2,351 2,392 2,344 2,384 5,607,300
2014/10/28 2,351 2,356 2,308 2,326 4,362,800
2014/10/27 2,360 2,368 2,335 2,358 3,808,300
2014/10/24 2,391 2,394 2,330 2,346 5,862,800
2014/10/23 2,344 2,356 2,312 2,340 4,994,200
2014/10/22 2,330 2,354 2,303 2,352 6,208,400
2014/10/21 2,319 2,334 2,262 2,266 7,006,800
2014/10/20 2,287 2,313 2,267 2,302 8,622,100
2014/10/17 2,250 2,264 2,170 2,180 9,040,000
2014/10/16 2,220 2,256 2,208 2,233 9,579,600
2014/10/15 2,328 2,329 2,264 2,299 8,028,300
2014/10/14 2,287 2,323 2,268 2,299 15,038,300
2014/10/10 2,390 2,405 2,354 2,387 11,818,700
2014/10/09 2,525 2,541 2,450 2,455 8,342,000
2014/10/08 2,501 2,530 2,462 2,502 14,655,200
2014/10/07 2,655 2,661 2,593 2,601 8,696,700
2014/10/06 2,677 2,700 2,650 2,672 7,058,100
2014/10/03 2,609 2,638 2,566 2,598 7,843,100
2014/10/02 2,661 2,680 2,602 2,615 9,943,900
2014/10/01 2,750 2,764 2,714 2,721 6,734,300
2014/09/30 2,770 2,773 2,712 2,749 7,397,900
2014/09/29 2,798 2,799 2,766 2,780 3,985,500
2014/09/26 2,720 2,787 2,719 2,772 8,057,500
2014/09/25 2,755 2,797 2,753 2,796 8,440,300
2014/09/24 2,683 2,723 2,671 2,719 6,569,900
2014/09/22 2,730 2,753 2,686 2,714 7,360,300
2014/09/19 2,685 2,734 2,671 2,728 12,260,200
2014/09/18 2,634 2,670 2,628 2,656 8,892,200
2014/09/17 2,623 2,626 2,587 2,593 4,215,900
2014/09/16 2,611 2,629 2,607 2,614 4,371,000
2014/09/12 2,613 2,643 2,598 2,613 8,927,100
2014/09/11 2,609 2,626 2,602 2,613 7,016,700
2014/09/10 2,551 2,581 2,539 2,577 4,759,000
2014/09/09 2,551 2,588 2,551 2,569 8,830,900
2014/09/08 2,512 2,530 2,503 2,529 3,520,700
2014/09/05 2,532 2,545 2,500 2,510 3,756,300
2014/09/04 2,519 2,535 2,496 2,503 4,038,700
2014/09/03 2,528 2,554 2,509 2,513 6,783,900
2014/09/02 2,463 2,513 2,443 2,497 6,701,400
2014/09/01 2,461 2,474 2,443 2,452 2,451,100
2014/08/29 2,473 2,503 2,453 2,454 5,973,800
2014/08/28 2,473 2,499 2,463 2,495 5,436,100
2014/08/27 2,480 2,487 2,458 2,476 4,377,600
2014/08/26 2,500 2,504 2,473 2,479 3,957,500
2014/08/25 2,502 2,503 2,480 2,497 4,453,200
2014/08/22 2,510 2,510 2,463 2,476 6,081,600
2014/08/21 2,459 2,510 2,452 2,487 9,872,800
2014/08/20 2,393 2,426 2,380 2,420 5,911,400
2014/08/19 2,393 2,394 2,366 2,378 2,836,900
2014/08/18 2,391 2,394 2,365 2,373 2,815,400
2014/08/15 2,415 2,416 2,386 2,397 2,929,700
2014/08/14 2,415 2,427 2,402 2,415 3,030,800
2014/08/13 2,397 2,425 2,380 2,397 3,642,700
2014/08/12 2,399 2,429 2,393 2,408 3,083,200
2014/08/11 2,428 2,428 2,382 2,399 4,146,400
2014/08/08 2,407 2,418 2,338 2,378 8,605,700
2014/08/07 2,436 2,456 2,406 2,449 5,999,400
2014/08/06 2,490 2,495 2,454 2,463 4,831,700
2014/08/05 2,551 2,559 2,472 2,494 6,118,900
2014/08/04 2,565 2,570 2,530 2,538 5,204,100
2014/08/01 2,525 2,589 2,477 2,560 13,329,000
2014/07/31 2,515 2,530 2,492 2,501 8,127,000
2014/07/30 2,444 2,497 2,441 2,469 8,011,700
2014/07/29 2,432 2,438 2,351 2,431 10,592,100
2014/07/29 1 -> 0.20 分割
2014/07/28 486 488 484 487 18,410,000
2014/07/25 488 491 486 489 34,494,000
2014/07/24 484 488 480 481 28,778,000
2014/07/23 488 492 485 487 17,413,000
2014/07/22 487 494 487 491 14,947,000
2014/07/18 484 489 483 488 22,281,000
2014/07/17 499 501 495 495 20,676,000
2014/07/16 498 499 496 497 21,675,000
2014/07/15 496 500 495 498 16,381,000
2014/07/14 489 495 488 494 17,517,000
2014/07/11 491 494 484 492 39,217,000
2014/07/10 505 506 494 496 30,546,000
2014/07/09 499 508 498 503 43,854,000
2014/07/08 496 508 495 507 56,344,000
2014/07/07 495 508 494 499 54,425,000
2014/07/04 494 496 490 493 41,839,000
2014/07/03 490 491 485 487 24,564,000
2014/07/02 492 493 483 485 27,406,000
2014/07/01 474 482 474 480 26,532,000
2014/06/30 478 478 470 475 29,629,000
2014/06/27 482 483 473 478 32,988,000
2014/06/26 487 489 482 485 35,351,000
2014/06/25 486 494 486 486 24,678,000
2014/06/24 484 493 483 490 21,734,000
2014/06/23 498 498 488 491 28,955,000
2014/06/20 493 495 486 493 50,448,000
2014/06/19 486 498 482 495 56,509,000
2014/06/18 475 486 473 484 40,185,000
2014/06/17 473 476 470 471 21,245,000
2014/06/16 480 481 471 474 22,455,000
2014/06/13 473 481 473 480 32,180,000
2014/06/12 477 481 474 480 25,256,000
2014/06/11 475 483 475 481 32,252,000
2014/06/10 480 481 470 473 30,597,000
2014/06/09 479 484 479 479 25,619,000
2014/06/06 474 477 471 473 31,860,000
2014/06/05 475 478 467 470 34,533,000
2014/06/04 463 472 462 471 50,083,000
2014/06/03 459 461 456 459 49,345,000
2014/06/02 443 452 442 450 33,035,000
2014/05/30 444 446 436 440 26,674,000
2014/05/29 432 444 431 441 30,437,000
2014/05/28 434 439 432 435 29,410,000
2014/05/27 430 437 428 431 29,952,000
2014/05/26 432 435 428 430 22,407,000
2014/05/23 431 433 426 427 30,292,000
2014/05/22 418 430 416 427 44,008,000
2014/05/21 410 413 405 411 40,464,000
2014/05/20 419 426 416 421 25,846,000
2014/05/19 425 426 412 415 40,598,000
2014/05/16 432 433 425 429 30,622,000
2014/05/15 438 444 437 439 22,426,000
2014/05/14 440 444 438 443 22,142,000
2014/05/13 441 446 438 445 29,122,000
2014/05/12 442 444 431 432 33,418,000
2014/05/09 437 445 436 441 24,043,000
2014/05/08 447 448 438 441 35,973,000
2014/05/07 461 462 446 446 43,803,000
2014/05/02 466 469 462 469 20,532,000
2014/05/01 460 468 458 467 31,987,000
2014/04/30 465 467 455 457 30,366,000
2014/04/28 460 468 458 460 35,060,000
2014/04/25 463 466 456 461 23,157,000
2014/04/24 467 468 460 462 29,857,000
2014/04/23 457 470 452 469 52,621,000
2014/04/22 456 462 450 451 26,716,000
2014/04/21 458 467 457 458 31,063,000
2014/04/18 460 461 452 454 32,713,000
2014/04/17 459 461 450 452 42,960,000
2014/04/16 442 455 438 455 40,048,000
2014/04/15 445 447 433 437 44,214,000
2014/04/14 440 450 439 440 35,278,000
2014/04/11 434 445 431 440 52,192,000
2014/04/10 450 458 446 448 43,667,000
2014/04/09 448 451 441 443 55,442,000
2014/04/08 467 469 458 460 40,275,000
2014/04/07 472 478 472 473 30,483,000
2014/04/04 475 484 474 479 34,743,000
2014/04/03 479 480 467 476 61,119,000
2014/04/02 476 489 476 479 64,347,000
2014/04/01 464 468 459 466 40,054,000
2014/03/31 451 460 449 458 49,355,000
2014/03/28 440 447 434 439 34,907,000
2014/03/27 427 449 425 445 61,508,000
2014/03/26 428 436 426 433 37,786,000
2014/03/25 424 432 410 427 67,875,000
2014/03/24 436 443 421 426 75,286,000
2014/03/20 456 458 440 441 47,097,000
2014/03/19 462 462 447 451 35,901,000
2014/03/18 463 464 456 460 30,938,000
2014/03/17 451 457 446 451 35,264,000
2014/03/14 458 463 451 452 66,304,000
2014/03/13 476 481 474 474 22,478,000
2014/03/12 482 483 474 475 36,212,000
2014/03/11 491 497 485 490 29,453,000
2014/03/10 491 500 489 492 43,737,000
2014/03/07 489 494 484 493 45,280,000
2014/03/06 474 482 468 480 49,383,000
2014/03/05 481 482 472 474 37,044,000
2014/03/04 459 477 458 472 60,124,000
2014/03/03 475 478 465 472 46,110,000
2014/02/28 493 496 484 489 45,101,000
2014/02/27 492 500 487 495 44,635,000
2014/02/26 493 499 491 493 30,155,000
2014/02/25 495 498 492 495 29,485,000
2014/02/24 492 500 485 492 46,116,000
2014/02/21 491 496 486 493 49,178,000
2014/02/20 489 494 478 479 51,593,000
2014/02/19 489 498 486 494 47,922,000
2014/02/18 483 499 476 499 67,164,000
2014/02/17 468 479 455 478 76,973,000
2014/02/14 488 495 465 476 109,363,000
2014/02/13 510 510 491 492 66,883,000
2014/02/12 507 518 506 512 54,501,000
2014/02/10 499 501 493 501 40,286,000
2014/02/07 492 495 483 491 58,324,000
2014/02/06 481 498 478 485 117,419,000
2014/02/05 466 471 448 465 80,281,000
2014/02/04 450 461 440 450 134,056,000
2014/02/03 491 496 480 481 69,907,000
2014/01/31 514 515 495 501 51,397,000
2014/01/30 516 518 504 509 51,131,000
2014/01/29 529 530 522 528 56,534,000
2014/01/28 510 528 509 513 76,893,000
2014/01/27 500 512 498 508 96,118,000
2014/01/24 524 530 516 522 85,361,000
2014/01/23 546 547 534 535 86,775,000
2014/01/22 550 551 536 544 99,285,000
2014/01/21 554 558 551 552 52,780,000
2014/01/20 563 563 552 554 61,424,000
2014/01/17 556 562 552 558 59,775,000
2014/01/16 563 564 555 557 77,916,000
2014/01/15 565 566 558 563 67,896,000
2014/01/14 545 558 544 551 111,827,000
2014/01/10 533 569 530 566 175,284,000
2014/01/09 535 538 528 530 50,442,000
2014/01/08 537 539 533 538 39,210,000
2014/01/07 530 540 527 533 60,400,000
2014/01/06 537 540 533 535 61,076,000

このページの先頭へ