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
2020/12/30 710 710 689 692 4,305,800
2020/12/29 694 707 689 707 4,966,700
2020/12/28 701 704 685 690 3,473,800
2020/12/25 696 703 693 699 2,477,600
2020/12/24 699 707 692 693 4,319,800
2020/12/23 699 705 683 685 5,367,700
2020/12/22 691 704 688 693 3,366,500
2020/12/21 707 712 691 701 5,013,500
2020/12/18 688 708 684 708 4,553,600
2020/12/17 699 706 687 692 5,594,300
2020/12/16 693 711 693 707 6,668,500
2020/12/15 670 681 666 679 2,829,000
2020/12/14 663 681 662 678 4,694,300
2020/12/11 670 673 653 663 6,844,700
2020/12/10 656 674 654 663 4,936,400
2020/12/09 647 661 645 658 5,919,200
2020/12/08 641 649 633 647 2,782,300
2020/12/07 653 659 644 649 4,048,300
2020/12/04 650 659 647 652 3,562,700
2020/12/03 643 652 633 649 4,266,500
2020/12/02 640 647 629 643 5,982,000
2020/12/01 627 641 623 634 5,246,100
2020/11/30 660 660 617 617 10,218,000
2020/11/27 664 669 651 657 5,869,700
2020/11/26 662 674 657 670 5,258,200
2020/11/25 685 704 667 669 12,002,700
2020/11/24 656 668 651 667 7,954,000
2020/11/20 623 636 617 636 4,208,900
2020/11/19 640 645 621 629 7,151,600
2020/11/18 646 649 635 644 5,095,000
2020/11/17 666 671 645 649 6,480,000
2020/11/16 639 660 635 658 9,879,600
2020/11/13 619 628 608 616 5,857,900
2020/11/12 625 642 614 622 6,579,100
2020/11/11 649 665 635 645 6,913,100
2020/11/10 625 644 623 635 13,453,500
2020/11/09 602 627 568 579 13,190,700
2020/11/06 582 606 571 596 6,967,300
2020/11/05 590 592 572 584 5,213,000
2020/11/04 583 594 578 588 6,878,900
2020/11/02 556 577 556 573 6,614,800
2020/10/30 566 568 544 546 7,127,700
2020/10/29 548 569 545 567 5,927,800
2020/10/28 592 592 559 563 8,420,100
2020/10/27 611 611 598 602 5,074,700
2020/10/26 622 628 616 619 3,600,000
2020/10/23 614 621 610 618 4,655,300
2020/10/22 609 611 604 605 4,335,400
2020/10/21 604 619 602 618 4,902,500
2020/10/20 604 612 602 603 3,758,600
2020/10/19 608 616 605 612 3,371,900
2020/10/16 609 614 602 605 3,503,400
2020/10/15 608 617 606 610 3,801,900
2020/10/14 614 614 598 609 5,316,700
2020/10/13 618 621 605 618 5,632,800
2020/10/12 605 608 598 604 3,662,800
2020/10/09 623 627 607 609 4,260,100
2020/10/08 635 637 618 620 5,184,100
2020/10/07 614 629 611 629 5,068,600
2020/10/06 618 628 616 623 5,087,500
2020/10/05 610 621 603 615 5,783,300
2020/10/02 621 622 592 594 8,680,000
2020/09/30 616 632 610 611 6,522,500
2020/09/29 623 631 618 625 4,967,000
2020/09/28 608 619 601 619 5,405,400
2020/09/25 613 615 601 606 4,472,300
2020/09/24 623 625 606 607 5,454,100
2020/09/23 631 633 621 630 4,354,500
2020/09/18 645 651 640 642 5,736,500
2020/09/17 650 655 638 638 5,497,300
2020/09/16 668 668 649 658 5,354,600
2020/09/15 686 686 668 669 4,935,800
2020/09/14 696 703 689 691 3,706,400
2020/09/11 685 696 679 692 4,866,000
2020/09/10 682 696 673 695 6,191,700
2020/09/09 677 679 671 674 4,680,900
2020/09/08 685 688 682 687 3,531,700
2020/09/07 676 685 674 680 5,501,900
2020/09/04 665 674 664 671 5,062,900
2020/09/03 690 695 673 674 6,723,000
2020/09/02 678 680 663 670 4,488,100
2020/09/01 679 687 673 676 4,943,600
2020/08/31 684 698 680 680 7,972,800
2020/08/28 672 693 664 670 11,915,900
2020/08/27 665 667 650 657 6,060,900
2020/08/26 668 682 666 679 5,519,000
2020/08/25 667 678 664 672 6,304,200
2020/08/24 662 664 645 647 3,979,100
2020/08/21 656 677 656 664 5,272,200
2020/08/20 654 668 646 646 5,317,200
2020/08/19 630 659 627 658 5,089,300
2020/08/18 657 661 638 643 6,513,800
2020/08/17 657 674 649 658 4,190,900
2020/08/14 662 663 653 657 3,997,600
2020/08/13 680 687 661 664 7,586,300
2020/08/12 660 675 648 668 8,622,500
2020/08/11 639 658 633 657 8,001,200
2020/08/07 597 623 595 611 7,128,400
2020/08/06 612 620 598 603 8,330,600
2020/08/05 613 631 609 622 8,601,500
2020/08/04 602 637 598 637 9,703,300
2020/08/03 596 603 565 576 12,102,200
2020/07/31 616 618 588 591 11,316,900
2020/07/30 646 653 629 636 6,367,400
2020/07/29 670 674 641 643 7,615,700
2020/07/28 700 700 677 681 4,549,900
2020/07/27 682 700 678 699 4,756,600
2020/07/22 705 713 698 698 3,802,100
2020/07/21 701 703 689 694 3,951,500
2020/07/20 700 709 690 706 4,399,600
2020/07/17 720 727 707 707 6,135,700
2020/07/16 730 744 716 729 13,044,800
2020/07/15 692 717 692 705 9,574,400
2020/07/14 673 685 666 672 5,554,200
2020/07/13 653 685 651 683 10,079,400
2020/07/10 644 646 627 628 5,878,500
2020/07/09 650 657 642 644 4,323,700
2020/07/08 650 667 645 653 5,532,900
2020/07/07 686 686 659 661 5,864,300
2020/07/06 660 686 652 686 5,850,700
2020/07/03 663 668 642 659 5,199,300
2020/07/02 651 671 646 660 9,685,200
2020/07/01 649 654 635 645 6,049,700
2020/06/30 648 660 640 646 9,499,200
2020/06/29 616 627 612 623 9,626,300
2020/06/26 652 658 634 636 9,649,500
2020/06/25 664 664 642 648 12,500,000
2020/06/24 700 707 681 682 9,642,700
2020/06/23 715 723 701 705 6,651,500
2020/06/22 700 711 690 700 5,810,800
2020/06/19 736 737 707 708 9,761,600
2020/06/18 736 738 725 729 6,940,100
2020/06/17 763 764 739 749 8,351,100
2020/06/16 740 786 733 783 10,830,200
2020/06/15 738 750 710 710 9,827,900
2020/06/12 724 767 722 760 11,562,900
2020/06/11 789 803 764 766 9,059,100
2020/06/10 795 823 790 815 6,097,700
2020/06/09 834 845 808 815 9,357,200
2020/06/08 826 848 812 841 12,277,500
2020/06/05 767 796 763 796 10,266,700
2020/06/04 788 792 741 752 11,235,200
2020/06/03 730 760 724 758 14,078,900
2020/06/02 701 708 695 695 5,370,300
2020/06/01 681 706 676 696 5,568,400
2020/05/29 705 724 683 689 13,041,500
2020/05/28 713 758 707 745 18,427,000
2020/05/27 660 687 648 685 9,435,100
2020/05/26 632 661 627 655 8,960,000
2020/05/25 623 632 618 623 4,195,200
2020/05/22 636 642 611 613 7,828,600
2020/05/21 644 644 625 627 4,884,600
2020/05/20 621 636 617 629 6,026,400
2020/05/19 635 641 624 630 7,046,000
2020/05/18 612 614 602 603 7,888,800
2020/05/15 609 626 601 617 9,394,500
2020/05/14 593 598 584 584 6,080,300
2020/05/13 587 615 586 603 5,826,800
2020/05/12 620 626 607 610 6,175,900
2020/05/11 594 633 589 632 6,786,800
2020/05/08 560 585 552 585 5,525,400
2020/05/07 563 571 546 550 6,087,600
2020/05/01 595 596 570 575 6,903,900
2020/04/30 600 617 600 612 7,185,100
2020/04/28 579 589 573 581 6,722,700
2020/04/27 561 579 553 578 7,689,900
2020/04/24 544 553 536 552 7,071,000
2020/04/23 539 553 537 553 6,199,600
2020/04/22 540 541 528 529 6,538,700
2020/04/21 550 560 542 548 8,771,700
2020/04/20 562 566 557 562 5,502,300
2020/04/17 560 577 556 575 7,229,700
2020/04/16 560 562 548 550 6,734,000
2020/04/15 584 588 572 580 5,777,500
2020/04/14 563 598 561 594 6,744,300
2020/04/13 584 590 570 571 5,205,600
2020/04/10 588 603 584 601 6,474,200
2020/04/09 580 597 575 596 7,843,000
2020/04/08 573 577 552 574 7,588,200
2020/04/07 559 571 540 559 7,750,500
2020/04/06 509 544 505 539 6,946,300
2020/04/03 516 529 507 511 6,268,300
2020/04/02 528 530 511 516 7,470,500
2020/04/01 562 575 534 539 9,615,300
2020/03/31 607 616 572 572 8,972,800
2020/03/30 601 609 593 606 8,521,200
2020/03/27 650 655 624 639 6,888,500
2020/03/26 654 658 625 628 6,678,000
2020/03/25 636 657 623 655 7,835,200
2020/03/24 598 616 592 616 6,128,000
2020/03/23 610 613 570 581 9,930,200
2020/03/19 605 647 596 634 11,472,100
2020/03/18 593 629 587 591 8,085,300
2020/03/17 557 602 550 591 10,176,600
2020/03/16 585 599 569 570 7,198,600
2020/03/13 550 604 543 575 11,910,300
2020/03/12 629 635 599 609 11,326,300
2020/03/11 660 680 646 646 9,644,500
2020/03/10 617 655 601 650 9,298,400
2020/03/09 666 673 626 627 8,682,100
2020/03/06 715 718 694 696 5,362,900
2020/03/05 740 744 727 735 4,311,500
2020/03/04 725 747 716 740 4,939,200
2020/03/03 773 776 738 740 4,931,700
2020/03/02 735 771 735 758 6,354,000
2020/02/28 758 773 744 750 7,462,100
2020/02/27 802 807 786 788 5,502,200
2020/02/26 820 820 800 816 7,021,700
2020/02/25 854 858 836 836 6,919,500
2020/02/21 903 911 896 897 2,562,500
2020/02/20 909 916 892 898 3,812,500
2020/02/19 884 889 880 883 2,250,100
2020/02/18 879 890 878 884 2,299,700
2020/02/17 882 884 868 883 2,642,400
2020/02/14 897 897 885 889 3,395,300
2020/02/13 902 913 902 905 3,733,600
2020/02/12 895 898 883 898 4,389,000
2020/02/10 902 905 887 888 4,041,000
2020/02/07 941 943 908 912 5,061,900
2020/02/06 941 957 928 946 7,604,700
2020/02/05 936 946 930 941 4,061,000
2020/02/04 908 922 900 921 4,543,900
2020/02/03 910 916 898 909 4,410,400
2020/01/31 939 940 924 934 4,106,800
2020/01/30 946 946 919 921 3,649,100
2020/01/29 934 945 925 939 3,920,600
2020/01/28 933 939 927 935 3,791,200
2020/01/27 924 932 920 930 4,217,200
2020/01/24 963 965 951 951 3,809,500
2020/01/23 971 974 963 969 3,651,100
2020/01/22 979 979 967 972 4,100,500
2020/01/21 1,013 1,013 987 987 3,312,100
2020/01/20 1,010 1,030 1,010 1,017 4,110,200
2020/01/17 965 1,008 965 1,008 7,650,400
2020/01/16 959 964 948 953 3,719,800
2020/01/15 956 959 943 950 3,576,900
2020/01/14 957 961 952 959 3,579,700
2020/01/10 960 965 955 955 4,710,100
2020/01/09 946 953 942 949 3,497,300
2020/01/08 921 930 916 927 3,983,100
2020/01/07 926 944 926 936 3,746,200
2020/01/06 925 934 913 915 3,871,000

このページの先頭へ