かぶたん ロゴ
7261東証P貸借
業種 輸送用機器

マツダ 株価時系列データ

996.0
-16.0
-1.58%
業績
(15:30)
PTS

995.7

(22:56)
株価は15分ディレイ
52週高値 52週安値
1,847.0 (24/02/26) 942.2 (24/12/05)
昨年来高値 昨年来安値
1,961.0 (24/02/08) 942.2 (24/12/05)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高(株)
2/20 1,050.0 1,051.0 987.3 996.0 -59.0 -5.6 34,205,900

週次信用残

日付 終値 前週比率 売買単価 売買高(株) 売り残(株) 買い残(株) 信用倍率
2/14 1,055.0 +2.0 1,038.5 30,074,000 660,100 5,888,800 8.92
2/7 1,034.0 -3.0 1,019.9 55,727,300 618,500 6,243,600 10.09
1/31 1,065.5 +3.4 1,048.9 28,705,500 750,500 6,652,100 8.86
1/24 1,031.0 +1.9 1,024.5 45,547,100 625,000 7,263,700 11.62
1/17 1,012.0 -1.9 1,023.9 24,529,800 595,500 7,857,500 13.19
1/10 1,032.0 -4.8 1,070.3 39,473,100 671,000 7,805,800 11.63
12/30 1,083.5 -0.6 1,084.4 4,828,900
12/27 1,090.0 +10.8 1,045.7 41,321,200 727,600 7,973,000 10.96
12/20 983.4 +0.6 985.1 53,044,900 730,200 8,143,000 11.15
12/13 977.8 +1.4 980.2 43,570,500 751,200 8,835,900 11.76
12/6 964.6 -0.3 964.3 58,421,400 732,900 8,954,700 12.22
11/29 967.2 -3.6 983.9 103,771,600 805,800 9,439,400 11.71
11/22 1,003.0 -1.1 1,009.5 39,880,100 665,000 8,336,200 12.54
11/15 1,014.5 +0.7 1,012.0 62,923,500 720,300 7,876,000 10.93
11/8 1,007.5 -5.6 1,067.0 66,655,600 500,000 8,350,300 16.70
11/1 1,067.5 -0.6 1,099.4 35,787,400 473,900 8,466,100 17.86
10/25 1,073.5 +2.2 1,060.9 38,606,200 520,600 8,325,200 15.99
10/18 1,050.5 -1.5 1,057.4 25,390,100 402,600 8,564,100 21.27
10/11 1,066.5 -4.6 1,103.3 35,290,700 402,300 7,828,900 19.46
10/4 1,118.0 -2.9 1,091.8 43,971,000 527,000 6,816,500 12.93
9/27 1,151.5 +5.3 1,123.0 34,210,500 614,500 7,532,600 12.26
9/20 1,093.5 +4.4 1,075.3 32,933,700 564,700 6,960,500 12.33
9/13 1,047.5 -7.3 1,075.3 31,304,100 427,800 7,278,200 17.01
9/6 1,130.0 -7.5 1,178.8 31,228,700 477,500 6,726,100 14.09
8/30 1,222.0 -0.9 1,200.7 29,968,000 512,900 6,544,700 12.76
8/23 1,233.0 -1.4 1,237.0 29,639,500 487,700 6,500,800 13.33
8/16 1,251.0 +12.3 1,197.2 33,951,200 540,100 6,678,000 12.36
8/9 1,114.5 -11.6 1,125.1 77,260,100 375,500 6,915,200 18.42
8/2 1,260.0 -2.0 1,313.9 45,484,900 371,700 10,748,100 28.92
7/26 1,286.0 -10.3 1,362.7 36,276,800 349,900 13,863,700 39.62
次へ
▶︎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

SBI証券ハイパー株

情報提供

株価予想