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
995.7
円
(22:56)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,847.0 (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 | ー | ー | ー |
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 |
▶︎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