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
ー
円
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,685.0 | 1,703.5 | 1,432.0 | 1,549.5 | -108.0 | -6.5 | 98,605,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,771.0 | 1,788.5 | 1,543.5 | 1,657.5 | -146.5 | -8.1 | 105,944,200 |
| 24/04 | 1,755.5 | 1,824.5 | 1,645.5 | 1,804.0 | +48.5 | +2.8 | 86,565,800 |
| 24/03 | 1,752.0 | 1,827.5 | 1,538.0 | 1,755.5 | -2.5 | -0.1 | 113,964,700 |
| 24/02 | 1,790.0 | 1,961.0 | 1,692.5 | 1,758.0 | -63.5 | -3.5 | 137,713,400 |
| 24/01 | 1,556.0 | 1,822.5 | 1,533.0 | 1,821.5 | +298.0 | +19.6 | 100,554,600 |
| 23/12 | 1,606.0 | 1,621.5 | 1,442.5 | 1,523.5 | -55.0 | -3.5 | 114,438,600 |
| 23/11 | 1,493.0 | 1,813.0 | 1,475.0 | 1,578.5 | +154.5 | +10.9 | 148,394,000 |
| 23/10 | 1,724.5 | 1,738.5 | 1,401.0 | 1,424.0 | -272.5 | -16.1 | 106,186,900 |
| 23/09 | 1,529.0 | 1,854.0 | 1,525.5 | 1,696.5 | +164.0 | +10.7 | 115,498,100 |
| 23/08 | 1,411.0 | 1,548.0 | 1,320.0 | 1,532.5 | +127.0 | +9.0 | 119,169,300 |
| 23/07 | 1,423.5 | 1,461.0 | 1,259.0 | 1,405.5 | +12.0 | +0.9 | 96,355,700 |
| 23/06 | 1,186.0 | 1,414.5 | 1,158.0 | 1,393.5 | +199.5 | +16.7 | 105,604,800 |
| 23/05 | 1,235.0 | 1,249.0 | 1,158.0 | 1,194.0 | -20.0 | -1.7 | 99,654,300 |
| 23/04 | 1,236.0 | 1,237.0 | 1,128.0 | 1,214.0 | -11.0 | -0.9 | 77,483,100 |
| 23/03 | 1,227.0 | 1,351.0 | 1,111.0 | 1,225.0 | -2.0 | -0.2 | 115,713,100 |
| 23/02 | 1,054.0 | 1,249.0 | 1,008.0 | 1,227.0 | +185.0 | +17.8 | 91,068,100 |
| 23/01 | 975.0 | 1,055.0 | 932.0 | 1,042.0 | +37.0 | +3.7 | 88,155,000 |
| 22/12 | 1,092.0 | 1,094.0 | 954.0 | 1,005.0 | -86.0 | -7.9 | 90,605,800 |
| 22/11 | 1,006.0 | 1,143.0 | 997.0 | 1,091.0 | +88.0 | +8.8 | 119,714,500 |
| 22/10 | 953.0 | 1,009.0 | 924.0 | 1,003.0 | +47.0 | +4.9 | 109,813,400 |
| 22/09 | 1,221.0 | 1,241.0 | 945.0 | 956.0 | -275.0 | -22.3 | 91,836,400 |
| 22/08 | 1,124.0 | 1,270.0 | 1,114.0 | 1,231.0 | +115.0 | +10.3 | 102,157,100 |
| 22/07 | 1,095.0 | 1,173.0 | 989.0 | 1,116.0 | +6.0 | +0.5 | 91,933,300 |
| 22/06 | 1,096.0 | 1,203.0 | 1,078.0 | 1,110.0 | +21.0 | +1.9 | 109,830,200 |
| 22/05 | 925.0 | 1,137.0 | 923.0 | 1,089.0 | +160.0 | +17.2 | 128,965,700 |
| 22/04 | 895.0 | 959.0 | 843.0 | 929.0 | +20.0 | +2.2 | 87,822,900 |
| 22/03 | 857.0 | 929.0 | 715.0 | 909.0 | +53.0 | +6.2 | 150,030,200 |
| 22/02 | 888.0 | 938.0 | 851.0 | 856.0 | -28.0 | -3.2 | 91,588,700 |
| 22/01 | 915.0 | 1,025.0 | 864.0 | 884.0 | -1.0 | -0.1 | 102,047,500 |
| 21/12 | 924.0 | 953.0 | 873.0 | 885.0 | -33.0 | -3.6 | 95,866,000 |
▶︎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