！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,733.5 | 1,804.0 | 1,722.0 | 1,730.0 | +52.0 | +3.1 | 26,253,800 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,678.0 | +0.3 | 1,688.3 | 19,720,300 | 468,400 | 7,690,500 | 16.42 |
| 4/19 | 1,673.0 | -7.4 | 1,736.4 | 20,209,600 | 512,400 | 7,701,300 | 15.03 |
| 4/12 | 1,806.0 | +3.8 | 1,799.2 | 19,925,500 | 576,200 | 7,279,900 | 12.63 |
| 4/5 | 1,740.5 | -0.9 | 1,734.5 | 18,773,800 | 531,100 | 7,412,800 | 13.96 |
| 3/29 | 1,755.5 | -2.9 | 1,784.0 | 19,663,300 | 548,100 | 7,636,600 | 13.93 |
| 3/22 | 1,807.5 | +9.2 | 1,755.8 | 24,909,300 | 577,300 | 7,854,100 | 13.60 |
| 3/15 | 1,655.0 | +0.3 | 1,605.1 | 32,378,600 | 505,200 | 9,132,900 | 18.08 |
| 3/8 | 1,649.5 | -6.4 | 1,715.5 | 33,356,200 | 655,200 | 9,472,900 | 14.46 |
| 3/1 | 1,763.0 | -3.1 | 1,776.5 | 27,507,600 | 648,100 | 8,154,500 | 12.58 |
| 2/22 | 1,819.0 | +5.1 | 1,764.2 | 18,958,800 | 831,600 | 7,519,700 | 9.04 |
| 2/16 | 1,730.5 | -9.6 | 1,735.5 | 46,276,100 | 682,200 | 8,245,200 | 12.09 |
| 2/9 | 1,913.5 | +8.2 | 1,897.8 | 38,264,900 | 1,180,500 | 6,044,000 | 5.12 |
| 2/2 | 1,769.0 | +3.9 | 1,783.3 | 25,106,200 | 926,900 | 5,298,200 | 5.72 |
| 1/26 | 1,703.0 | -1.7 | 1,723.1 | 24,230,400 | 881,100 | 4,759,300 | 5.40 |
| 1/19 | 1,732.0 | +3.3 | 1,705.2 | 26,934,100 | 880,800 | 4,168,500 | 4.73 |
| 1/12 | 1,676.0 | +4.0 | 1,677.6 | 20,920,200 | 895,200 | 3,955,300 | 4.42 |
| 1/5 | 1,611.0 | +5.7 | 1,603.9 | 13,727,000 | ー | ー | ー |
| 12/29 | 1,523.5 | -1.1 | 1,524.4 | 17,340,500 | 614,900 | 4,522,900 | 7.36 |
| 12/22 | 1,540.5 | +2.1 | 1,552.1 | 30,474,500 | 714,000 | 4,674,600 | 6.55 |
| 12/15 | 1,509.0 | +0.2 | 1,512.9 | 31,871,900 | 698,700 | 4,771,300 | 6.83 |
| 12/8 | 1,506.0 | -6.0 | 1,540.1 | 30,291,400 | 608,400 | 5,179,700 | 8.51 |
| 12/1 | 1,601.5 | -4.2 | 1,601.2 | 29,174,300 | 650,800 | 4,891,400 | 7.52 |
| 11/24 | 1,672.0 | -6.4 | 1,654.7 | 29,287,500 | 819,200 | 4,305,500 | 5.26 |
| 11/17 | 1,786.5 | +6.6 | 1,752.9 | 29,151,600 | 1,041,500 | 3,623,200 | 3.48 |
| 11/10 | 1,675.5 | +13.5 | 1,635.8 | 53,419,000 | 857,100 | 4,071,900 | 4.75 |
| 11/2 | 1,476.0 | -1.7 | 1,462.8 | 25,021,100 | 554,800 | 4,674,900 | 8.43 |
| 10/27 | 1,501.0 | -0.8 | 1,507.9 | 19,701,700 | 624,900 | 4,355,200 | 6.97 |
| 10/20 | 1,513.5 | -5.7 | 1,574.1 | 19,784,700 | 677,000 | 4,229,000 | 6.25 |
| 10/13 | 1,605.0 | +5.6 | 1,599.5 | 19,901,600 | 775,100 | 3,933,000 | 5.07 |
| 10/6 | 1,520.5 | -10.4 | 1,569.9 | 33,599,700 | 740,600 | 3,636,200 | 4.91 |
▶︎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