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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,036 | 1,045 | 1,000 | 1,008 | 16,447,700 |
| 2024/11/07 | 1,051 | 1,102 | 1,050 | 1,055 | 21,068,500 |
| 2024/11/06 | 1,112 | 1,139 | 1,063 | 1,063 | 19,250,000 |
| 2024/11/05 | 1,072 | 1,125 | 1,072 | 1,125 | 9,889,400 |
| 2024/11/01 | 1,081 | 1,095 | 1,066 | 1,068 | 7,764,000 |
| 2024/10/31 | 1,109 | 1,116 | 1,097 | 1,108 | 6,327,100 |
| 2024/10/30 | 1,100 | 1,117 | 1,097 | 1,107 | 10,259,100 |
| 2024/10/29 | 1,104 | 1,115 | 1,101 | 1,113 | 5,811,600 |
| 2024/10/28 | 1,078 | 1,106 | 1,069 | 1,103 | 5,625,600 |
| 2024/10/25 | 1,065 | 1,078 | 1,060 | 1,074 | 7,862,600 |
| 2024/10/24 | 1,046 | 1,061 | 1,035 | 1,057 | 8,007,800 |
| 2024/10/23 | 1,059 | 1,093 | 1,054 | 1,060 | 8,966,200 |
| 2024/10/22 | 1,062 | 1,071 | 1,045 | 1,053 | 6,737,200 |
| 2024/10/21 | 1,051 | 1,073 | 1,045 | 1,055 | 7,032,400 |
| 2024/10/18 | 1,070 | 1,070 | 1,046 | 1,051 | 6,521,000 |
| 2024/10/17 | 1,057 | 1,064 | 1,048 | 1,051 | 5,981,100 |
| 2024/10/16 | 1,050 | 1,068 | 1,042 | 1,047 | 6,489,600 |
| 2024/10/15 | 1,082 | 1,087 | 1,063 | 1,065 | 6,398,400 |
| 2024/10/11 | 1,082 | 1,087 | 1,066 | 1,067 | 6,240,000 |
| 2024/10/10 | 1,101 | 1,105 | 1,084 | 1,087 | 6,162,900 |
| 2024/10/09 | 1,107 | 1,112 | 1,080 | 1,080 | 6,548,000 |
| 2024/10/08 | 1,136 | 1,140 | 1,096 | 1,100 | 9,510,400 |
| 2024/10/07 | 1,163 | 1,163 | 1,137 | 1,144 | 6,829,400 |
| 2024/10/04 | 1,120 | 1,125 | 1,106 | 1,118 | 4,860,800 |
| 2024/10/03 | 1,130 | 1,140 | 1,115 | 1,119 | 7,927,600 |
| 2024/10/02 | 1,090 | 1,104 | 1,076 | 1,081 | 6,857,800 |
| 2024/10/01 | 1,083 | 1,110 | 1,082 | 1,097 | 9,023,800 |
| 2024/09/30 | 1,051 | 1,084 | 1,051 | 1,070 | 15,301,000 |
| 2024/09/27 | 1,129 | 1,166 | 1,109 | 1,152 | 10,682,100 |
| 2024/09/26 | 1,118 | 1,129 | 1,108 | 1,129 | 8,036,500 |
| 2024/09/25 | 1,098 | 1,126 | 1,098 | 1,111 | 7,843,900 |
| 2024/09/24 | 1,120 | 1,134 | 1,097 | 1,099 | 7,648,000 |
| 2024/09/20 | 1,120 | 1,121 | 1,089 | 1,094 | 8,266,600 |
| 2024/09/19 | 1,112 | 1,112 | 1,084 | 1,085 | 9,020,500 |
| 2024/09/18 | 1,060 | 1,079 | 1,051 | 1,075 | 6,703,300 |
| 2024/09/17 | 1,040 | 1,050 | 1,019 | 1,037 | 8,943,300 |
| 2024/09/13 | 1,064 | 1,074 | 1,044 | 1,048 | 6,083,100 |
| 2024/09/12 | 1,086 | 1,086 | 1,064 | 1,074 | 6,637,100 |
| 2024/09/11 | 1,077 | 1,078 | 1,038 | 1,057 | 6,669,800 |
| 2024/09/10 | 1,106 | 1,112 | 1,090 | 1,091 | 4,275,400 |
| 2024/09/09 | 1,090 | 1,110 | 1,073 | 1,109 | 7,638,700 |
| 2024/09/06 | 1,131 | 1,138 | 1,116 | 1,130 | 7,379,800 |
| 2024/09/05 | 1,144 | 1,184 | 1,141 | 1,161 | 6,599,400 |
| 2024/09/04 | 1,176 | 1,195 | 1,163 | 1,174 | 8,489,900 |
| 2024/09/03 | 1,242 | 1,243 | 1,225 | 1,231 | 4,386,700 |
| 2024/09/02 | 1,252 | 1,257 | 1,221 | 1,230 | 4,372,900 |
| 2024/08/30 | 1,201 | 1,229 | 1,193 | 1,222 | 6,883,200 |
| 2024/08/29 | 1,202 | 1,205 | 1,191 | 1,201 | 4,706,800 |
| 2024/08/28 | 1,191 | 1,212 | 1,184 | 1,212 | 4,659,400 |
| 2024/08/27 | 1,200 | 1,215 | 1,186 | 1,214 | 5,025,300 |
| 2024/08/26 | 1,196 | 1,198 | 1,174 | 1,192 | 8,693,300 |
| 2024/08/23 | 1,234 | 1,243 | 1,218 | 1,233 | 5,491,700 |
| 2024/08/22 | 1,224 | 1,229 | 1,212 | 1,222 | 4,114,100 |
| 2024/08/21 | 1,229 | 1,230 | 1,215 | 1,222 | 6,053,900 |
| 2024/08/20 | 1,264 | 1,265 | 1,242 | 1,253 | 6,150,500 |
| 2024/08/19 | 1,241 | 1,281 | 1,227 | 1,234 | 7,829,300 |
| 2024/08/16 | 1,265 | 1,278 | 1,244 | 1,251 | 8,877,400 |
| 2024/08/15 | 1,190 | 1,239 | 1,187 | 1,226 | 9,695,500 |
| 2024/08/14 | 1,152 | 1,175 | 1,144 | 1,171 | 7,807,700 |
| 2024/08/13 | 1,136 | 1,147 | 1,117 | 1,142 | 7,570,600 |
| 2024/08/09 | 1,138 | 1,145 | 1,093 | 1,115 | 10,730,800 |
| 2024/08/08 | 1,100 | 1,136 | 1,071 | 1,100 | 14,375,000 |
| 2024/08/07 | 1,120 | 1,204 | 1,092 | 1,099 | 24,570,600 |
| 2024/08/06 | 1,199 | 1,199 | 1,117 | 1,148 | 12,669,700 |
| 2024/08/05 | 1,185 | 1,186 | 1,025 | 1,049 | 14,914,000 |
| 2024/08/02 | 1,250 | 1,294 | 1,229 | 1,260 | 10,218,500 |
| 2024/08/01 | 1,335 | 1,336 | 1,281 | 1,302 | 12,471,500 |
| 2024/07/31 | 1,335 | 1,372 | 1,320 | 1,372 | 8,738,700 |
| 2024/07/30 | 1,332 | 1,360 | 1,327 | 1,358 | 5,653,700 |
| 2024/07/29 | 1,316 | 1,350 | 1,310 | 1,339 | 8,402,500 |
| 2024/07/26 | 1,328 | 1,341 | 1,286 | 1,286 | 8,863,400 |
| 2024/07/25 | 1,345 | 1,372 | 1,317 | 1,320 | 9,881,500 |
| 2024/07/24 | 1,418 | 1,422 | 1,368 | 1,368 | 7,659,600 |
| 2024/07/23 | 1,435 | 1,440 | 1,413 | 1,424 | 4,598,600 |
| 2024/07/22 | 1,426 | 1,427 | 1,407 | 1,409 | 5,273,700 |
| 2024/07/19 | 1,450 | 1,456 | 1,422 | 1,434 | 5,739,500 |
| 2024/07/18 | 1,451 | 1,466 | 1,441 | 1,444 | 10,176,400 |
| 2024/07/17 | 1,538 | 1,548 | 1,513 | 1,521 | 4,402,300 |
| 2024/07/16 | 1,535 | 1,544 | 1,523 | 1,523 | 4,753,300 |
| 2024/07/12 | 1,526 | 1,546 | 1,522 | 1,526 | 5,786,100 |
| 2024/07/11 | 1,557 | 1,572 | 1,540 | 1,571 | 5,661,400 |
| 2024/07/10 | 1,523 | 1,523 | 1,506 | 1,517 | 3,630,300 |
| 2024/07/09 | 1,528 | 1,528 | 1,493 | 1,514 | 7,293,200 |
| 2024/07/08 | 1,548 | 1,548 | 1,523 | 1,530 | 4,769,500 |
| 2024/07/05 | 1,578 | 1,585 | 1,549 | 1,549 | 3,520,100 |
| 2024/07/04 | 1,544 | 1,586 | 1,542 | 1,586 | 5,384,400 |
| 2024/07/03 | 1,566 | 1,573 | 1,527 | 1,531 | 6,808,600 |
| 2024/07/02 | 1,566 | 1,580 | 1,549 | 1,569 | 5,939,700 |
| 2024/07/01 | 1,588 | 1,594 | 1,558 | 1,563 | 5,709,000 |
| 2024/06/28 | 1,556 | 1,564 | 1,551 | 1,556 | 3,613,700 |
| 2024/06/27 | 1,559 | 1,568 | 1,544 | 1,550 | 3,767,600 |
| 2024/06/26 | 1,586 | 1,588 | 1,549 | 1,553 | 4,680,400 |
| 2024/06/25 | 1,555 | 1,579 | 1,544 | 1,579 | 3,460,500 |
| 2024/06/24 | 1,549 | 1,560 | 1,540 | 1,550 | 3,678,500 |
| 2024/06/21 | 1,553 | 1,565 | 1,524 | 1,532 | 5,373,800 |
| 2024/06/20 | 1,530 | 1,546 | 1,526 | 1,538 | 5,014,200 |
| 2024/06/19 | 1,493 | 1,524 | 1,486 | 1,524 | 5,451,400 |
| 2024/06/18 | 1,471 | 1,476 | 1,458 | 1,470 | 4,591,800 |
| 2024/06/17 | 1,466 | 1,466 | 1,432 | 1,441 | 7,292,600 |
| 2024/06/14 | 1,475 | 1,503 | 1,464 | 1,496 | 4,563,300 |
| 2024/06/13 | 1,533 | 1,535 | 1,482 | 1,482 | 5,646,000 |
| 2024/06/12 | 1,514 | 1,537 | 1,511 | 1,526 | 3,600,600 |
| 2024/06/11 | 1,550 | 1,562 | 1,543 | 1,548 | 4,436,700 |
| 2024/06/10 | 1,540 | 1,574 | 1,536 | 1,568 | 3,925,500 |
| 2024/06/07 | 1,517 | 1,547 | 1,509 | 1,530 | 3,413,300 |
| 2024/06/06 | 1,568 | 1,576 | 1,540 | 1,540 | 4,509,000 |
| 2024/06/05 | 1,587 | 1,597 | 1,554 | 1,554 | 6,759,500 |
| 2024/06/04 | 1,590 | 1,631 | 1,579 | 1,604 | 7,256,900 |
| 2024/06/03 | 1,685 | 1,704 | 1,590 | 1,604 | 11,183,800 |
| 2024/05/31 | 1,630 | 1,662 | 1,622 | 1,658 | 6,888,300 |
| 2024/05/30 | 1,597 | 1,623 | 1,580 | 1,609 | 3,083,000 |
| 2024/05/29 | 1,607 | 1,624 | 1,598 | 1,603 | 3,218,700 |
| 2024/05/28 | 1,601 | 1,615 | 1,589 | 1,599 | 2,981,400 |
| 2024/05/27 | 1,581 | 1,589 | 1,571 | 1,589 | 1,922,000 |
| 2024/05/24 | 1,568 | 1,583 | 1,544 | 1,572 | 2,745,500 |
| 2024/05/23 | 1,580 | 1,594 | 1,569 | 1,589 | 2,933,400 |
| 2024/05/22 | 1,598 | 1,604 | 1,576 | 1,578 | 2,992,900 |
| 2024/05/21 | 1,608 | 1,621 | 1,587 | 1,587 | 2,845,900 |
| 2024/05/20 | 1,582 | 1,630 | 1,577 | 1,608 | 3,984,200 |
| 2024/05/17 | 1,579 | 1,591 | 1,563 | 1,573 | 3,846,900 |
| 2024/05/16 | 1,585 | 1,598 | 1,556 | 1,575 | 6,631,300 |
| 2024/05/15 | 1,645 | 1,671 | 1,634 | 1,636 | 4,927,400 |
| 2024/05/14 | 1,632 | 1,655 | 1,620 | 1,644 | 7,678,100 |
| 2024/05/13 | 1,628 | 1,643 | 1,585 | 1,600 | 15,263,500 |
| 2024/05/10 | 1,725 | 1,736 | 1,654 | 1,685 | 6,963,100 |
| 2024/05/09 | 1,700 | 1,703 | 1,663 | 1,696 | 6,940,700 |
| 2024/05/08 | 1,700 | 1,715 | 1,689 | 1,696 | 3,951,300 |
| 2024/05/07 | 1,732 | 1,743 | 1,700 | 1,716 | 4,978,800 |
| 2024/05/02 | 1,777 | 1,783 | 1,722 | 1,730 | 7,149,400 |
| 2024/05/01 | 1,771 | 1,789 | 1,750 | 1,788 | 4,018,400 |
| 2024/04/30 | 1,734 | 1,804 | 1,725 | 1,804 | 7,936,600 |
| 2024/04/26 | 1,668 | 1,692 | 1,649 | 1,678 | 4,494,100 |
| 2024/04/25 | 1,709 | 1,726 | 1,669 | 1,669 | 4,113,500 |
| 2024/04/24 | 1,673 | 1,728 | 1,673 | 1,728 | 4,478,500 |
| 2024/04/23 | 1,698 | 1,715 | 1,670 | 1,675 | 3,305,700 |
| 2024/04/22 | 1,680 | 1,698 | 1,664 | 1,685 | 3,328,500 |
| 2024/04/19 | 1,714 | 1,720 | 1,646 | 1,673 | 4,275,900 |
| 2024/04/18 | 1,705 | 1,738 | 1,693 | 1,715 | 3,376,800 |
| 2024/04/17 | 1,789 | 1,792 | 1,702 | 1,704 | 5,322,600 |
| 2024/04/16 | 1,810 | 1,819 | 1,759 | 1,776 | 3,681,600 |
| 2024/04/15 | 1,785 | 1,813 | 1,761 | 1,810 | 3,552,700 |
| 2024/04/12 | 1,795 | 1,823 | 1,792 | 1,806 | 4,086,600 |
| 2024/04/11 | 1,781 | 1,812 | 1,770 | 1,794 | 4,928,500 |
| 2024/04/10 | 1,788 | 1,817 | 1,785 | 1,801 | 3,256,900 |
| 2024/04/09 | 1,798 | 1,825 | 1,797 | 1,825 | 3,974,800 |
| 2024/04/08 | 1,760 | 1,797 | 1,752 | 1,797 | 3,678,700 |
| 2024/04/05 | 1,740 | 1,752 | 1,720 | 1,741 | 3,308,800 |
| 2024/04/04 | 1,762 | 1,789 | 1,743 | 1,767 | 3,762,100 |
| 2024/04/03 | 1,697 | 1,746 | 1,687 | 1,736 | 4,069,900 |
| 2024/04/02 | 1,740 | 1,754 | 1,696 | 1,701 | 3,853,700 |
| 2024/04/01 | 1,756 | 1,767 | 1,702 | 1,723 | 3,779,300 |
| 2024/03/29 | 1,774 | 1,785 | 1,748 | 1,756 | 3,986,100 |
| 2024/03/28 | 1,795 | 1,803 | 1,760 | 1,762 | 3,829,700 |
| 2024/03/27 | 1,786 | 1,828 | 1,779 | 1,807 | 4,645,600 |
| 2024/03/26 | 1,791 | 1,806 | 1,777 | 1,793 | 3,410,800 |
| 2024/03/25 | 1,797 | 1,806 | 1,775 | 1,775 | 3,791,100 |
| 2024/03/22 | 1,787 | 1,822 | 1,783 | 1,808 | 6,530,900 |
| 2024/03/21 | 1,781 | 1,796 | 1,754 | 1,780 | 6,711,300 |
| 2024/03/19 | 1,709 | 1,756 | 1,702 | 1,756 | 5,990,600 |
| 2024/03/18 | 1,680 | 1,715 | 1,663 | 1,715 | 5,676,500 |
| 2024/03/15 | 1,651 | 1,672 | 1,637 | 1,655 | 6,283,600 |
| 2024/03/14 | 1,610 | 1,632 | 1,604 | 1,629 | 4,477,700 |
| 2024/03/13 | 1,611 | 1,639 | 1,589 | 1,602 | 6,302,100 |
| 2024/03/12 | 1,556 | 1,595 | 1,538 | 1,589 | 6,845,200 |
| 2024/03/11 | 1,590 | 1,608 | 1,561 | 1,579 | 8,470,000 |
| 2024/03/08 | 1,649 | 1,667 | 1,635 | 1,650 | 6,601,000 |
| 2024/03/07 | 1,775 | 1,781 | 1,668 | 1,673 | 11,128,700 |
| 2024/03/06 | 1,760 | 1,785 | 1,748 | 1,785 | 4,342,100 |
| 2024/03/05 | 1,720 | 1,764 | 1,712 | 1,756 | 5,712,400 |
| 2024/03/04 | 1,763 | 1,780 | 1,728 | 1,732 | 5,572,000 |
| 2024/03/01 | 1,752 | 1,775 | 1,743 | 1,763 | 3,657,300 |
| 2024/02/29 | 1,776 | 1,776 | 1,733 | 1,758 | 7,738,300 |
| 2024/02/28 | 1,778 | 1,789 | 1,751 | 1,775 | 5,813,100 |
| 2024/02/27 | 1,807 | 1,820 | 1,778 | 1,787 | 5,398,900 |
| 2024/02/26 | 1,839 | 1,847 | 1,799 | 1,802 | 4,900,000 |
| 2024/02/22 | 1,782 | 1,822 | 1,776 | 1,819 | 6,740,700 |
| 2024/02/21 | 1,738 | 1,762 | 1,732 | 1,760 | 4,765,200 |
| 2024/02/20 | 1,752 | 1,762 | 1,718 | 1,732 | 4,083,500 |
| 2024/02/19 | 1,727 | 1,753 | 1,721 | 1,742 | 3,369,400 |
| 2024/02/16 | 1,701 | 1,741 | 1,693 | 1,731 | 7,267,400 |
| 2024/02/15 | 1,730 | 1,743 | 1,712 | 1,717 | 7,294,300 |
| 2024/02/14 | 1,789 | 1,795 | 1,700 | 1,714 | 11,388,000 |
| 2024/02/13 | 1,780 | 1,790 | 1,709 | 1,776 | 20,326,400 |
| 2024/02/09 | 1,952 | 1,961 | 1,903 | 1,914 | 9,983,900 |
| 2024/02/08 | 1,922 | 1,961 | 1,896 | 1,952 | 8,557,400 |
| 2024/02/07 | 1,843 | 1,935 | 1,840 | 1,902 | 7,363,600 |
| 2024/02/06 | 1,846 | 1,876 | 1,823 | 1,862 | 5,486,100 |
| 2024/02/05 | 1,829 | 1,854 | 1,824 | 1,842 | 6,873,900 |
| 2024/02/02 | 1,805 | 1,806 | 1,754 | 1,769 | 6,638,600 |
| 2024/02/01 | 1,790 | 1,822 | 1,779 | 1,802 | 3,724,700 |
| 2024/01/31 | 1,795 | 1,823 | 1,782 | 1,822 | 5,400,900 |
| 2024/01/30 | 1,763 | 1,794 | 1,746 | 1,790 | 4,435,400 |
| 2024/01/29 | 1,727 | 1,777 | 1,725 | 1,777 | 4,906,600 |
| 2024/01/26 | 1,711 | 1,721 | 1,688 | 1,703 | 3,494,200 |
| 2024/01/25 | 1,688 | 1,722 | 1,678 | 1,722 | 5,342,000 |
| 2024/01/24 | 1,738 | 1,748 | 1,709 | 1,710 | 3,916,700 |
| 2024/01/23 | 1,750 | 1,771 | 1,732 | 1,740 | 4,935,100 |
| 2024/01/22 | 1,727 | 1,749 | 1,703 | 1,749 | 6,542,400 |
| 2024/01/19 | 1,764 | 1,764 | 1,721 | 1,732 | 4,571,800 |
| 2024/01/18 | 1,722 | 1,757 | 1,718 | 1,734 | 6,931,800 |
| 2024/01/17 | 1,690 | 1,711 | 1,680 | 1,695 | 6,716,100 |
| 2024/01/16 | 1,674 | 1,682 | 1,646 | 1,661 | 4,198,400 |
| 2024/01/15 | 1,687 | 1,709 | 1,667 | 1,675 | 4,516,000 |
| 2024/01/12 | 1,710 | 1,719 | 1,670 | 1,676 | 4,902,600 |
| 2024/01/11 | 1,707 | 1,736 | 1,703 | 1,714 | 6,343,000 |
| 2024/01/10 | 1,649 | 1,678 | 1,638 | 1,659 | 4,829,500 |
| 2024/01/09 | 1,636 | 1,652 | 1,615 | 1,631 | 4,845,100 |
| 2024/01/05 | 1,616 | 1,633 | 1,610 | 1,611 | 6,511,000 |
| 2024/01/04 | 1,556 | 1,625 | 1,533 | 1,625 | 7,216,000 |