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
2026/03/04 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