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
2026/07/17 1,129 1,142 1,121 1,137 7,376,500
2026/07/16 1,116 1,142 1,113 1,136 7,287,200
2026/07/15 1,101 1,117 1,098 1,113 5,003,000
2026/07/14 1,100 1,110 1,089 1,093 6,205,700
2026/07/13 1,126 1,128 1,098 1,101 5,313,700
2026/07/10 1,121 1,130 1,111 1,118 4,573,700
2026/07/09 1,111 1,120 1,097 1,106 6,657,900
2026/07/08 1,143 1,145 1,114 1,124 5,800,800
2026/07/07 1,176 1,181 1,138 1,145 7,445,100
2026/07/06 1,149 1,186 1,139 1,166 6,944,900
2026/07/03 1,121 1,143 1,112 1,140 6,111,300
2026/07/02 1,097 1,128 1,094 1,114 5,960,200
2026/07/01 1,096 1,108 1,089 1,093 5,313,800
2026/06/30 1,095 1,101 1,073 1,089 6,926,300
2026/06/29 1,108 1,111 1,080 1,090 7,420,100
2026/06/26 1,096 1,099 1,076 1,099 5,325,600
2026/06/25 1,077 1,101 1,076 1,092 6,338,600
2026/06/24 1,066 1,080 1,057 1,072 6,533,100
2026/06/23 1,101 1,103 1,065 1,069 5,683,500
2026/06/22 1,105 1,126 1,098 1,101 4,636,700
2026/06/19 1,131 1,134 1,100 1,102 7,184,400
2026/06/18 1,124 1,147 1,111 1,133 4,975,300
2026/06/17 1,161 1,163 1,137 1,140 4,497,300
2026/06/16 1,172 1,179 1,144 1,165 7,676,300
2026/06/15 1,169 1,201 1,160 1,183 6,733,800
2026/06/12 1,114 1,142 1,102 1,132 8,668,400
2026/06/11 1,085 1,098 1,070 1,097 7,736,900
2026/06/10 1,141 1,148 1,105 1,114 6,715,300
2026/06/09 1,125 1,151 1,122 1,143 8,061,300
2026/06/08 1,099 1,123 1,098 1,113 6,176,700
2026/06/05 1,125 1,136 1,120 1,128 5,318,600
2026/06/04 1,113 1,146 1,108 1,125 8,272,600
2026/06/03 1,131 1,147 1,121 1,122 8,623,400
2026/06/02 1,116 1,133 1,088 1,126 8,443,800
2026/06/01 1,144 1,145 1,101 1,121 7,510,000
2026/05/29 1,133 1,163 1,127 1,149 9,488,500
2026/05/28 1,133 1,141 1,119 1,129 7,557,400
2026/05/27 1,100 1,122 1,096 1,118 7,581,600
2026/05/26 1,091 1,106 1,078 1,101 4,655,900
2026/05/25 1,091 1,107 1,079 1,091 5,704,500
2026/05/22 1,086 1,089 1,064 1,066 6,912,000
2026/05/21 1,073 1,100 1,070 1,081 6,071,900
2026/05/20 1,075 1,079 1,051 1,055 5,808,500
2026/05/19 1,063 1,068 1,047 1,068 6,196,100
2026/05/18 1,078 1,089 1,054 1,056 7,646,000
2026/05/15 1,081 1,111 1,074 1,093 10,913,000
2026/05/14 1,080 1,091 1,058 1,069 11,162,300
2026/05/13 1,028 1,097 1,011 1,080 15,461,200
2026/05/12 982 1,144 979 1,035 28,058,200
2026/05/11 991 1,013 983 994 7,962,700
2026/05/08 1,011 1,011 988 991 9,238,100
2026/05/07 1,016 1,022 995 995 9,922,700
2026/05/01 1,006 1,014 1,000 1,009 4,729,200
2026/04/30 1,024 1,032 1,011 1,012 7,234,500
2026/04/28 1,042 1,042 1,020 1,039 6,119,800
2026/04/27 1,020 1,029 1,009 1,017 5,929,400
2026/04/24 1,033 1,043 1,016 1,024 6,851,100
2026/04/23 1,070 1,078 1,042 1,053 6,580,600
2026/04/22 1,068 1,074 1,056 1,070 6,389,300
2026/04/21 1,095 1,098 1,079 1,082 5,314,600
2026/04/20 1,127 1,128 1,099 1,105 5,048,700
2026/04/17 1,095 1,110 1,090 1,105 5,792,600
2026/04/16 1,098 1,132 1,090 1,111 10,175,500
2026/04/15 1,074 1,093 1,065 1,079 6,133,800
2026/04/14 1,046 1,066 1,044 1,061 6,600,400
2026/04/13 1,030 1,049 1,030 1,041 5,287,500
2026/04/10 1,050 1,066 1,045 1,055 7,579,000
2026/04/09 1,070 1,072 1,047 1,050 8,017,200
2026/04/08 1,063 1,092 1,057 1,074 7,811,800
2026/04/07 1,020 1,035 1,018 1,029 5,998,800
2026/04/06 1,040 1,044 1,025 1,027 3,976,000
2026/04/03 1,041 1,061 1,035 1,035 6,967,800
2026/03/27 1,106 1,132 1,100 1,123 6,505,500
2026/03/26 1,120 1,128 1,104 1,117 4,174,700
2026/03/25 1,135 1,139 1,116 1,116 6,275,100
2026/03/24 1,113 1,116 1,079 1,096 6,671,000
2026/03/23 1,051 1,074 1,038 1,061 8,081,000
2026/03/19 1,120 1,123 1,082 1,089 13,575,500
2026/03/18 1,150 1,156 1,134 1,146 5,790,200
2026/03/17 1,164 1,166 1,138 1,140 5,954,400
2026/03/16 1,130 1,154 1,123 1,145 6,721,100
2026/03/13 1,152 1,161 1,135 1,144 7,463,800
2026/03/12 1,180 1,192 1,161 1,181 5,375,800
2026/03/11 1,185 1,207 1,182 1,190 4,974,600
2026/03/10 1,154 1,170 1,145 1,159 6,597,500
2026/03/09 1,117 1,143 1,102 1,134 11,923,100
2026/03/06 1,187 1,202 1,179 1,202 5,229,700
2026/03/05 1,217 1,222 1,194 1,200 7,248,700
2026/03/04 1,199 1,223 1,164 1,184 7,837,600
2026/03/03 1,318 1,322 1,229 1,229 8,444,000
2026/03/02 1,350 1,355 1,325 1,355 6,351,100
2026/02/27 1,380 1,389 1,348 1,389 5,600,900
2026/02/26 1,329 1,383 1,325 1,361 5,883,700
2026/02/25 1,306 1,345 1,302 1,329 4,575,800
2026/02/24 1,350 1,355 1,310 1,310 7,443,100
2026/02/20 1,352 1,368 1,327 1,342 6,766,700
2026/02/19 1,375 1,381 1,350 1,378 4,751,000
2026/02/18 1,378 1,395 1,364 1,386 6,361,400
2026/02/17 1,369 1,390 1,363 1,380 5,305,400
2026/02/16 1,380 1,387 1,346 1,350 5,058,100
2026/02/13 1,335 1,365 1,320 1,363 9,500,300
2026/02/12 1,350 1,358 1,301 1,315 11,975,000
2026/02/10 1,210 1,369 1,208 1,358 27,483,000
2026/02/09 1,279 1,280 1,197 1,212 8,895,900
2026/02/06 1,238 1,282 1,236 1,251 6,883,300
2026/02/05 1,251 1,262 1,226 1,240 3,762,800
2026/02/04 1,220 1,239 1,203 1,230 5,390,700
2026/02/03 1,201 1,216 1,192 1,211 5,447,100
2026/02/02 1,233 1,235 1,179 1,185 5,460,300
2026/01/30 1,143 1,196 1,139 1,187 6,781,200
2026/01/29 1,117 1,142 1,099 1,136 6,158,700
2026/01/28 1,133 1,137 1,113 1,117 8,157,300
2026/01/27 1,168 1,177 1,158 1,163 3,794,800
2026/01/26 1,170 1,195 1,165 1,175 6,722,400
2026/01/23 1,239 1,244 1,209 1,217 5,304,100
2026/01/22 1,247 1,266 1,235 1,235 5,178,900
2026/01/21 1,221 1,230 1,212 1,228 4,346,500
2026/01/20 1,253 1,268 1,241 1,244 4,639,800
2026/01/19 1,263 1,271 1,238 1,257 5,845,200
2026/01/16 1,281 1,303 1,279 1,290 3,139,400
2026/01/15 1,300 1,305 1,279 1,303 4,247,900
2026/01/14 1,284 1,301 1,266 1,299 4,934,700
2026/01/13 1,279 1,295 1,269 1,284 6,117,800
2026/01/09 1,213 1,253 1,212 1,253 7,044,300
2026/01/08 1,195 1,213 1,193 1,201 4,791,200
2026/01/07 1,220 1,223 1,206 1,215 7,252,500
2026/01/06 1,264 1,304 1,245 1,245 8,394,700
2026/01/05 1,224 1,250 1,221 1,246 4,426,900

このページの先頭へ