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
2015/12/30 2,545 2,562 2,524 2,524 3,773,500
2015/12/29 2,525 2,538 2,480 2,535 4,150,400
2015/12/28 2,469 2,546 2,468 2,532 4,841,400
2015/12/25 2,465 2,497 2,443 2,468 4,069,500
2015/12/24 2,490 2,535 2,480 2,483 5,539,000
2015/12/22 2,505 2,516 2,466 2,468 5,862,200
2015/12/21 2,478 2,520 2,461 2,510 6,030,200
2015/12/18 2,545 2,604 2,500 2,508 9,466,200
2015/12/17 2,589 2,597 2,534 2,538 5,970,200
2015/12/16 2,474 2,527 2,458 2,516 5,932,400
2015/12/15 2,480 2,485 2,424 2,431 5,556,900
2015/12/14 2,495 2,500 2,421 2,474 8,762,500
2015/12/11 2,542 2,569 2,531 2,569 6,569,800
2015/12/10 2,547 2,559 2,514 2,518 6,531,000
2015/12/09 2,506 2,598 2,500 2,589 7,777,000
2015/12/08 2,619 2,638 2,584 2,588 6,469,400
2015/12/07 2,597 2,623 2,578 2,599 4,235,000
2015/12/04 2,585 2,605 2,558 2,568 7,824,900
2015/12/03 2,640 2,646 2,620 2,636 4,777,400
2015/12/02 2,621 2,650 2,615 2,645 7,439,700
2015/12/01 2,588 2,620 2,564 2,620 8,300,900
2015/11/30 2,560 2,584 2,544 2,558 6,589,100
2015/11/27 2,537 2,554 2,532 2,537 3,575,100
2015/11/26 2,551 2,555 2,536 2,539 4,062,600
2015/11/25 2,570 2,583 2,540 2,551 6,436,200
2015/11/24 2,535 2,593 2,517 2,590 8,482,700
2015/11/20 2,510 2,537 2,510 2,531 5,063,900
2015/11/19 2,550 2,555 2,511 2,532 5,658,200
2015/11/18 2,525 2,545 2,516 2,524 5,943,400
2015/11/17 2,521 2,545 2,516 2,521 8,480,400
2015/11/16 2,400 2,454 2,377 2,433 7,014,700
2015/11/13 2,484 2,519 2,461 2,493 6,831,700
2015/11/12 2,558 2,560 2,508 2,534 6,522,500
2015/11/11 2,550 2,573 2,543 2,559 6,677,600
2015/11/10 2,501 2,551 2,501 2,547 6,921,000
2015/11/09 2,480 2,535 2,476 2,527 10,240,400
2015/11/06 2,441 2,459 2,416 2,447 6,618,600
2015/11/05 2,457 2,463 2,393 2,410 9,281,300
2015/11/04 2,430 2,463 2,415 2,427 9,004,000
2015/11/02 2,400 2,414 2,380 2,382 5,214,200
2015/10/30 2,408 2,424 2,361 2,405 7,344,000
2015/10/29 2,415 2,428 2,369 2,392 9,631,900
2015/10/28 2,372 2,410 2,362 2,396 11,669,700
2015/10/27 2,388 2,396 2,315 2,325 6,039,000
2015/10/26 2,370 2,385 2,356 2,363 5,386,300
2015/10/23 2,340 2,353 2,322 2,338 7,838,900
2015/10/22 2,284 2,328 2,268 2,291 6,195,800
2015/10/21 2,253 2,296 2,251 2,288 5,948,800
2015/10/20 2,250 2,251 2,215 2,242 6,396,300
2015/10/19 2,290 2,303 2,230 2,256 8,867,500
2015/10/16 2,302 2,344 2,291 2,320 8,161,000
2015/10/15 2,237 2,299 2,230 2,279 10,334,600
2015/10/14 2,299 2,300 2,233 2,283 10,932,600
2015/10/13 2,285 2,348 2,272 2,322 10,192,500
2015/10/09 2,250 2,320 2,220 2,311 18,418,700
2015/10/08 2,196 2,217 2,141 2,158 15,758,000
2015/10/07 2,055 2,112 2,055 2,108 7,474,000
2015/10/06 2,050 2,097 2,045 2,063 9,237,300
2015/10/05 2,032 2,046 1,992 2,008 7,418,000
2015/10/02 1,958 2,020 1,930 1,981 8,190,000
2015/10/01 1,918 2,005 1,913 1,978 12,489,700
2015/09/30 1,860 1,929 1,845 1,880 13,015,200
2015/09/29 1,790 1,813 1,759 1,775 8,946,300
2015/09/28 1,911 1,924 1,823 1,844 8,116,800
2015/09/25 1,854 1,900 1,831 1,896 9,445,700
2015/09/24 1,930 1,945 1,818 1,836 18,852,100
2015/09/18 1,958 1,971 1,909 1,970 5,981,400
2015/09/17 1,970 1,992 1,946 1,969 7,692,800
2015/09/16 1,895 1,965 1,882 1,934 10,592,100
2015/09/15 1,885 1,926 1,858 1,860 6,792,600
2015/09/14 1,914 1,917 1,860 1,870 4,348,700
2015/09/11 1,924 1,939 1,889 1,911 6,961,600
2015/09/10 1,900 1,945 1,893 1,939 6,081,500
2015/09/09 1,919 1,963 1,911 1,949 11,087,900
2015/09/08 1,828 1,879 1,816 1,821 7,181,900
2015/09/07 1,810 1,854 1,772 1,821 10,438,300
2015/09/04 1,914 1,916 1,827 1,861 10,121,300
2015/09/03 1,954 1,970 1,912 1,915 7,009,400
2015/09/02 1,945 1,972 1,903 1,920 14,154,100
2015/09/01 2,070 2,080 2,000 2,004 6,133,900
2015/08/31 2,123 2,131 2,067 2,091 5,772,400
2015/08/28 2,082 2,147 2,076 2,122 9,604,000
2015/08/27 2,094 2,107 2,010 2,032 7,887,100
2015/08/26 2,000 2,063 1,950 2,032 10,651,700
2015/08/25 1,912 2,095 1,881 1,934 18,572,700
2015/08/24 2,100 2,118 2,032 2,052 13,435,800
2015/08/21 2,250 2,260 2,186 2,211 11,494,000
2015/08/20 2,338 2,350 2,315 2,317 4,416,000
2015/08/19 2,365 2,372 2,338 2,345 4,073,300
2015/08/18 2,364 2,397 2,352 2,376 2,853,400
2015/08/17 2,390 2,400 2,370 2,379 2,728,700
2015/08/14 2,410 2,411 2,382 2,395 3,375,600
2015/08/13 2,400 2,425 2,379 2,411 4,832,900
2015/08/12 2,438 2,459 2,401 2,416 4,657,300
2015/08/11 2,460 2,490 2,436 2,447 5,314,800
2015/08/10 2,450 2,452 2,402 2,450 4,485,800
2015/08/07 2,410 2,465 2,402 2,461 6,880,400
2015/08/06 2,407 2,446 2,397 2,422 5,318,000
2015/08/05 2,360 2,399 2,341 2,387 4,473,600
2015/08/04 2,407 2,408 2,364 2,380 4,118,900
2015/08/03 2,417 2,428 2,375 2,393 4,865,600
2015/07/31 2,400 2,436 2,362 2,436 5,713,500
2015/07/30 2,336 2,445 2,335 2,414 11,935,300
2015/07/29 2,336 2,355 2,305 2,316 3,867,900
2015/07/28 2,327 2,332 2,292 2,316 6,586,900
2015/07/27 2,348 2,372 2,331 2,358 4,977,300
2015/07/24 2,370 2,378 2,350 2,360 6,679,200
2015/07/23 2,418 2,425 2,381 2,393 4,165,400
2015/07/22 2,428 2,431 2,407 2,409 3,666,300
2015/07/21 2,445 2,445 2,423 2,442 3,572,100
2015/07/17 2,440 2,445 2,409 2,424 4,437,800
2015/07/16 2,475 2,477 2,404 2,432 6,327,600
2015/07/15 2,470 2,484 2,432 2,442 4,748,600
2015/07/14 2,448 2,488 2,433 2,459 7,816,000
2015/07/13 2,439 2,445 2,393 2,408 5,889,600
2015/07/10 2,383 2,440 2,351 2,389 8,958,300
2015/07/09 2,300 2,364 2,237 2,358 10,012,700
2015/07/08 2,430 2,438 2,358 2,361 8,438,900
2015/07/07 2,457 2,491 2,437 2,443 8,086,900
2015/07/06 2,408 2,417 2,385 2,407 8,279,000
2015/07/03 2,450 2,488 2,431 2,473 7,849,400
2015/07/02 2,426 2,455 2,418 2,443 8,722,600
2015/07/01 2,407 2,410 2,367 2,382 6,284,900
2015/06/30 2,384 2,413 2,378 2,398 6,671,100
2015/06/29 2,347 2,414 2,347 2,384 11,419,200
2015/06/26 2,502 2,515 2,469 2,497 5,165,900
2015/06/25 2,528 2,535 2,491 2,508 6,772,300
2015/06/24 2,563 2,578 2,554 2,561 6,431,600
2015/06/23 2,501 2,577 2,487 2,552 11,798,700
2015/06/22 2,464 2,488 2,458 2,474 6,220,800
2015/06/19 2,450 2,495 2,446 2,464 6,902,600
2015/06/18 2,506 2,510 2,463 2,466 7,984,300
2015/06/17 2,509 2,523 2,492 2,515 6,258,500
2015/06/16 2,525 2,530 2,509 2,519 5,505,900
2015/06/15 2,514 2,555 2,506 2,543 6,491,100
2015/06/12 2,566 2,588 2,521 2,558 12,135,400
2015/06/11 2,610 2,635 2,580 2,588 6,952,700
2015/06/10 2,631 2,665 2,582 2,594 10,470,000
2015/06/09 2,691 2,703 2,631 2,640 8,315,300
2015/06/08 2,730 2,750 2,697 2,723 6,185,300
2015/06/05 2,700 2,730 2,684 2,726 6,954,800
2015/06/04 2,700 2,730 2,694 2,718 9,300,400
2015/06/03 2,638 2,683 2,636 2,662 6,651,600
2015/06/02 2,680 2,681 2,638 2,638 4,729,000
2015/06/01 2,655 2,659 2,631 2,655 4,676,300
2015/05/29 2,684 2,686 2,640 2,675 6,785,100
2015/05/28 2,690 2,718 2,664 2,675 10,141,800
2015/05/27 2,619 2,685 2,617 2,655 11,046,900
2015/05/26 2,627 2,645 2,605 2,619 4,751,100
2015/05/25 2,624 2,647 2,617 2,630 6,367,100
2015/05/22 2,587 2,614 2,566 2,608 6,106,100
2015/05/21 2,558 2,600 2,551 2,584 8,378,300
2015/05/20 2,561 2,567 2,545 2,552 5,974,400
2015/05/19 2,587 2,590 2,563 2,569 5,039,500
2015/05/18 2,540 2,580 2,537 2,579 6,514,900
2015/05/15 2,563 2,573 2,525 2,539 5,380,900
2015/05/14 2,525 2,576 2,516 2,547 10,668,300
2015/05/13 2,500 2,523 2,477 2,521 5,582,300
2015/05/12 2,481 2,510 2,450 2,509 6,043,800
2015/05/11 2,532 2,554 2,500 2,502 10,958,400
2015/05/08 2,426 2,475 2,412 2,459 8,511,300
2015/05/07 2,380 2,431 2,367 2,416 10,056,700
2015/05/01 2,346 2,374 2,334 2,367 6,403,900
2015/04/30 2,357 2,384 2,347 2,354 9,686,700
2015/04/28 2,373 2,379 2,354 2,372 13,179,400
2015/04/27 2,475 2,482 2,402 2,423 12,576,700
2015/04/24 2,510 2,513 2,465 2,493 7,286,000
2015/04/23 2,447 2,504 2,442 2,485 11,445,900
2015/04/22 2,415 2,443 2,408 2,420 10,342,000
2015/04/21 2,373 2,406 2,360 2,395 6,563,700
2015/04/20 2,345 2,364 2,323 2,352 4,993,800
2015/04/17 2,350 2,411 2,342 2,379 9,367,300
2015/04/16 2,304 2,347 2,301 2,345 6,581,000
2015/04/15 2,306 2,314 2,301 2,305 5,298,600
2015/04/14 2,302 2,327 2,300 2,324 3,977,500
2015/04/13 2,320 2,325 2,293 2,317 6,418,300
2015/04/10 2,323 2,335 2,310 2,330 5,055,500
2015/04/09 2,330 2,341 2,309 2,324 5,819,400
2015/04/08 2,328 2,339 2,308 2,322 6,187,300
2015/04/07 2,325 2,368 2,312 2,322 8,513,400
2015/04/06 2,333 2,334 2,302 2,312 6,411,700
2015/04/03 2,342 2,355 2,317 2,336 11,406,200
2015/04/02 2,364 2,412 2,343 2,365 8,938,800
2015/04/01 2,404 2,429 2,372 2,375 9,312,100
2015/03/31 2,475 2,489 2,439 2,439 5,769,300
2015/03/30 2,433 2,440 2,397 2,436 5,987,200
2015/03/27 2,466 2,493 2,415 2,449 6,162,100
2015/03/26 2,500 2,517 2,463 2,467 5,764,600
2015/03/25 2,530 2,550 2,477 2,506 7,029,500
2015/03/24 2,444 2,505 2,438 2,492 10,755,700
2015/03/23 2,412 2,443 2,411 2,435 4,627,200
2015/03/20 2,399 2,403 2,378 2,400 4,389,200
2015/03/19 2,390 2,419 2,376 2,394 6,231,400
2015/03/18 2,400 2,403 2,383 2,402 5,038,300
2015/03/17 2,425 2,429 2,403 2,410 4,672,100
2015/03/16 2,455 2,455 2,403 2,409 6,910,800
2015/03/13 2,424 2,470 2,422 2,454 12,604,400
2015/03/12 2,400 2,401 2,353 2,390 11,809,200
2015/03/11 2,450 2,478 2,422 2,427 7,609,800
2015/03/10 2,488 2,521 2,465 2,480 7,617,900
2015/03/09 2,510 2,510 2,462 2,481 6,299,800
2015/03/06 2,484 2,510 2,470 2,510 5,461,900
2015/03/05 2,476 2,510 2,473 2,499 4,228,900
2015/03/04 2,503 2,513 2,458 2,506 4,926,500
2015/03/03 2,527 2,535 2,502 2,514 4,959,000
2015/03/02 2,569 2,574 2,505 2,523 6,822,500
2015/02/27 2,593 2,593 2,536 2,556 7,251,300
2015/02/26 2,570 2,577 2,550 2,567 5,607,200
2015/02/25 2,563 2,599 2,553 2,561 9,779,200
2015/02/24 2,537 2,552 2,517 2,549 6,184,700
2015/02/23 2,550 2,554 2,500 2,521 7,166,600
2015/02/20 2,532 2,540 2,516 2,520 5,840,700
2015/02/19 2,535 2,548 2,498 2,512 7,163,800
2015/02/18 2,450 2,509 2,450 2,507 13,131,900
2015/02/17 2,303 2,444 2,285 2,429 14,960,900
2015/02/16 2,314 2,319 2,297 2,316 11,114,200
2015/02/13 2,393 2,393 2,359 2,364 8,640,200
2015/02/12 2,430 2,450 2,399 2,400 10,479,400
2015/02/10 2,401 2,405 2,378 2,390 7,197,800
2015/02/09 2,420 2,445 2,398 2,417 6,965,700
2015/02/06 2,442 2,442 2,397 2,412 7,935,400
2015/02/05 2,440 2,448 2,397 2,401 11,292,000
2015/02/04 2,430 2,532 2,423 2,472 10,741,300
2015/02/03 2,436 2,444 2,382 2,390 6,791,300
2015/02/02 2,436 2,436 2,397 2,418 6,356,000
2015/01/30 2,489 2,490 2,446 2,448 5,559,100
2015/01/29 2,453 2,480 2,446 2,448 6,969,600
2015/01/28 2,471 2,497 2,446 2,486 6,688,900
2015/01/27 2,484 2,514 2,463 2,511 7,839,500
2015/01/26 2,500 2,500 2,443 2,456 11,769,000
2015/01/23 2,570 2,604 2,553 2,560 6,422,300
2015/01/22 2,570 2,575 2,521 2,535 7,283,600
2015/01/21 2,600 2,608 2,560 2,583 7,840,300
2015/01/20 2,543 2,629 2,538 2,623 9,736,500
2015/01/19 2,515 2,533 2,482 2,518 8,119,200
2015/01/16 2,432 2,500 2,420 2,492 15,415,000
2015/01/15 2,500 2,537 2,486 2,507 14,536,100
2015/01/14 2,559 2,590 2,525 2,526 10,989,200
2015/01/13 2,599 2,609 2,520 2,608 12,318,400
2015/01/09 2,701 2,712 2,602 2,621 20,789,300
2015/01/08 2,775 2,776 2,729 2,735 8,678,400
2015/01/07 2,707 2,765 2,691 2,726 10,349,700
2015/01/06 2,730 2,758 2,713 2,719 14,673,200
2015/01/05 2,909 2,910 2,835 2,848 10,721,700

このページの先頭へ