！決算発表予定日 2024/05/10
7261東証P貸借
業種 輸送用機器
マツダ 株価時系列データ
PTS
1,729
円
(23:47)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,961.0 (24/02/08) | 1,158.0 (23/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,961.0 (24/02/08) | 1,533.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,777.0 | 1,782.5 | 1,722.0 | 1,730.0 | -58.0 | -3.2 | 7,149,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,771.0 | 1,788.5 | 1,750.0 | 1,788.0 | -16.0 | -0.9 | 4,018,400 |
| 4/30 | 1,733.5 | 1,804.0 | 1,725.0 | 1,804.0 | +126.0 | +7.5 | 7,936,600 |
| 4/26 | 1,668.0 | 1,691.5 | 1,648.5 | 1,678.0 | +9.0 | +0.5 | 4,494,100 |
| 4/25 | 1,709.0 | 1,726.0 | 1,669.0 | 1,669.0 | -58.5 | -3.4 | 4,113,500 |
| 4/24 | 1,673.0 | 1,727.5 | 1,673.0 | 1,727.5 | +53.0 | +3.2 | 4,478,500 |
| 4/23 | 1,698.0 | 1,715.0 | 1,669.5 | 1,674.5 | -10.0 | -0.6 | 3,305,700 |
| 4/22 | 1,680.0 | 1,697.5 | 1,664.0 | 1,684.5 | +11.5 | +0.7 | 3,328,500 |
| 4/19 | 1,714.0 | 1,719.5 | 1,645.5 | 1,673.0 | -42.0 | -2.5 | 4,275,900 |
| 4/18 | 1,705.0 | 1,737.5 | 1,692.5 | 1,715.0 | +11.5 | +0.7 | 3,376,800 |
| 4/17 | 1,789.0 | 1,791.5 | 1,701.5 | 1,703.5 | -72.0 | -4.1 | 5,322,600 |
| 4/16 | 1,810.0 | 1,818.5 | 1,759.0 | 1,775.5 | -34.0 | -1.9 | 3,681,600 |
| 4/15 | 1,785.0 | 1,812.5 | 1,761.0 | 1,809.5 | +3.5 | +0.2 | 3,552,700 |
| 4/12 | 1,794.5 | 1,822.5 | 1,791.5 | 1,806.0 | +12.0 | +0.7 | 4,086,600 |
| 4/11 | 1,780.5 | 1,812.0 | 1,770.0 | 1,794.0 | -6.5 | -0.4 | 4,928,500 |
| 4/10 | 1,788.0 | 1,817.0 | 1,785.0 | 1,800.5 | -24.0 | -1.3 | 3,256,900 |
| 4/9 | 1,798.0 | 1,824.5 | 1,797.0 | 1,824.5 | +27.5 | +1.5 | 3,974,800 |
| 4/8 | 1,760.0 | 1,797.0 | 1,751.5 | 1,797.0 | +56.5 | +3.3 | 3,678,700 |
| 4/5 | 1,739.5 | 1,752.0 | 1,720.0 | 1,740.5 | -26.5 | -1.5 | 3,308,800 |
| 4/4 | 1,762.0 | 1,788.5 | 1,743.0 | 1,767.0 | +31.0 | +1.8 | 3,762,100 |
| 4/3 | 1,697.0 | 1,746.0 | 1,686.5 | 1,736.0 | +35.5 | +2.1 | 4,069,900 |
| 4/2 | 1,740.0 | 1,754.0 | 1,696.0 | 1,700.5 | -22.0 | -1.3 | 3,853,700 |
| 4/1 | 1,755.5 | 1,766.5 | 1,701.5 | 1,722.5 | -33.0 | -1.9 | 3,779,300 |
| 3/29 | 1,773.5 | 1,784.5 | 1,748.0 | 1,755.5 | -6.0 | -0.3 | 3,986,100 |
| 3/28 | 1,794.5 | 1,803.0 | 1,759.5 | 1,761.5 | -45.5 | -2.5 | 3,829,700 |
| 3/27 | 1,786.0 | 1,827.5 | 1,778.5 | 1,807.0 | +14.5 | +0.8 | 4,645,600 |
| 3/26 | 1,790.5 | 1,806.0 | 1,777.0 | 1,792.5 | +17.5 | +1.0 | 3,410,800 |
| 3/25 | 1,797.0 | 1,806.0 | 1,775.0 | 1,775.0 | -32.5 | -1.8 | 3,791,100 |
| 3/22 | 1,786.5 | 1,821.5 | 1,783.0 | 1,807.5 | +28.0 | +1.6 | 6,530,900 |
| 3/21 | 1,781.0 | 1,796.0 | 1,754.0 | 1,779.5 | +23.5 | +1.3 | 6,711,300 |
| 3/19 | 1,709.0 | 1,756.0 | 1,702.0 | 1,756.0 | +41.5 | +2.4 | 5,990,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて