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
1,542
円
(20:27)
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) | 1,259.0 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,961.0 (24/02/08) | 1,432.0 (24/06/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 1,529.5 | 1,546.0 | 1,526.0 | 1,537.5 | +14.0 | +0.9 | 5,014,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 1,493.0 | 1,523.5 | 1,485.5 | 1,523.5 | +53.5 | +3.6 | 5,451,400 |
| 6/18 | 1,471.0 | 1,475.5 | 1,458.0 | 1,470.0 | +29.0 | +2.0 | 4,591,800 |
| 6/17 | 1,466.0 | 1,466.0 | 1,432.0 | 1,441.0 | -55.0 | -3.7 | 7,292,600 |
| 6/14 | 1,474.5 | 1,503.0 | 1,463.5 | 1,496.0 | +14.0 | +0.9 | 4,563,300 |
| 6/13 | 1,533.0 | 1,535.0 | 1,482.0 | 1,482.0 | -44.0 | -2.9 | 5,646,000 |
| 6/12 | 1,514.0 | 1,536.5 | 1,510.5 | 1,526.0 | -22.0 | -1.4 | 3,600,600 |
| 6/11 | 1,550.0 | 1,562.0 | 1,542.5 | 1,548.0 | -19.5 | -1.2 | 4,436,700 |
| 6/10 | 1,540.0 | 1,573.5 | 1,536.0 | 1,567.5 | +37.5 | +2.5 | 3,925,500 |
| 6/7 | 1,517.0 | 1,547.0 | 1,509.0 | 1,530.0 | -10.0 | -0.7 | 3,413,300 |
| 6/6 | 1,568.0 | 1,576.0 | 1,540.0 | 1,540.0 | -14.0 | -0.9 | 4,509,000 |
| 6/5 | 1,587.0 | 1,596.5 | 1,554.0 | 1,554.0 | -49.5 | -3.1 | 6,759,500 |
| 6/4 | 1,590.0 | 1,630.5 | 1,578.5 | 1,603.5 | 0 | 0.0 | 7,256,900 |
| 6/3 | 1,685.0 | 1,703.5 | 1,590.0 | 1,603.5 | -54.0 | -3.3 | 11,183,800 |
| 5/31 | 1,630.0 | 1,662.0 | 1,622.0 | 1,657.5 | +48.5 | +3.0 | 6,888,300 |
| 5/30 | 1,597.0 | 1,622.5 | 1,580.0 | 1,609.0 | +6.0 | +0.4 | 3,083,000 |
| 5/29 | 1,607.0 | 1,624.0 | 1,598.0 | 1,603.0 | +4.5 | +0.3 | 3,218,700 |
| 5/28 | 1,600.5 | 1,614.5 | 1,589.0 | 1,598.5 | +10.0 | +0.6 | 2,981,400 |
| 5/27 | 1,580.5 | 1,588.5 | 1,571.0 | 1,588.5 | +16.5 | +1.1 | 1,922,000 |
| 5/24 | 1,568.0 | 1,582.5 | 1,543.5 | 1,572.0 | -17.0 | -1.1 | 2,745,500 |
| 5/23 | 1,580.0 | 1,594.0 | 1,569.0 | 1,589.0 | +11.0 | +0.7 | 2,933,400 |
| 5/22 | 1,597.5 | 1,604.0 | 1,575.5 | 1,578.0 | -9.0 | -0.6 | 2,992,900 |
| 5/21 | 1,607.5 | 1,620.5 | 1,587.0 | 1,587.0 | -20.5 | -1.3 | 2,845,900 |
| 5/20 | 1,581.5 | 1,630.0 | 1,576.5 | 1,607.5 | +34.5 | +2.2 | 3,984,200 |
| 5/17 | 1,579.0 | 1,591.0 | 1,563.0 | 1,573.0 | -1.5 | -0.1 | 3,846,900 |
| 5/16 | 1,584.5 | 1,598.0 | 1,555.5 | 1,574.5 | -61.5 | -3.8 | 6,631,300 |
| 5/15 | 1,645.0 | 1,671.0 | 1,634.0 | 1,636.0 | -8.0 | -0.5 | 4,927,400 |
| 5/14 | 1,631.5 | 1,654.5 | 1,620.0 | 1,644.0 | +44.0 | +2.8 | 7,678,100 |
| 5/13 | 1,628.0 | 1,642.5 | 1,584.5 | 1,600.0 | -85.0 | -5.0 | 15,263,500 |
| 5/10 | 1,724.5 | 1,736.0 | 1,654.0 | 1,685.0 | -11.0 | -0.7 | 6,963,100 |
| 5/9 | 1,700.0 | 1,703.0 | 1,663.0 | 1,696.0 | 0 | 0.0 | 6,940,700 |
▶︎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