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
1,573.5
円
取引時間外
(23:55)
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 | 1,556.0 | -101.5 | -6.1 | 105,832,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 1,044.0 | 1,096.0 | 916.0 | 918.0 | -101.0 | -9.9 | 87,591,200 |
| 21/10 | 957.0 | 1,090.0 | 887.0 | 1,019.0 | +43.0 | +4.4 | 90,516,200 |
| 21/09 | 963.0 | 1,013.0 | 920.0 | 976.0 | +21.0 | +2.2 | 81,089,800 |
| 21/08 | 1,031.0 | 1,046.0 | 900.0 | 955.0 | -117.0 | -10.9 | 92,686,200 |
| 21/07 | 1,053.0 | 1,116.0 | 978.0 | 1,072.0 | +28.0 | +2.7 | 85,891,200 |
| 21/06 | 943.0 | 1,078.0 | 925.0 | 1,044.0 | +109.0 | +11.7 | 93,520,600 |
| 21/05 | 860.0 | 970.0 | 817.0 | 935.0 | +89.0 | +10.5 | 81,014,200 |
| 21/04 | 916.0 | 920.0 | 813.0 | 846.0 | -56.0 | -6.2 | 77,673,700 |
| 21/03 | 849.0 | 953.0 | 839.0 | 902.0 | +63.0 | +7.5 | 109,837,100 |
| 21/02 | 753.0 | 1,000.0 | 750.0 | 839.0 | +95.0 | +12.8 | 133,259,400 |
| 21/01 | 693.0 | 800.0 | 663.0 | 744.0 | +52.0 | +7.5 | 103,189,500 |
| 20/12 | 627.0 | 712.0 | 623.0 | 692.0 | +75.0 | +12.2 | 101,219,300 |
| 20/11 | 556.0 | 704.0 | 556.0 | 617.0 | +71.0 | +13.0 | 145,786,000 |
| 20/10 | 621.0 | 637.0 | 544.0 | 546.0 | -65.0 | -10.6 | 107,155,200 |
| 20/09 | 679.0 | 703.0 | 601.0 | 611.0 | -69.0 | -10.2 | 102,396,200 |
| 20/08 | 596.0 | 698.0 | 565.0 | 680.0 | +89.0 | +15.1 | 142,208,900 |
| 20/07 | 649.0 | 744.0 | 588.0 | 591.0 | -55.0 | -8.5 | 139,532,500 |
| 20/06 | 681.0 | 848.0 | 612.0 | 646.0 | -43.0 | -6.2 | 203,964,800 |
| 20/05 | 595.0 | 758.0 | 546.0 | 689.0 | +77.0 | +12.6 | 140,514,400 |
| 20/04 | 562.0 | 617.0 | 505.0 | 612.0 | +40.0 | +7.0 | 147,328,400 |
| 20/03 | 735.0 | 776.0 | 543.0 | 572.0 | -178.0 | -23.7 | 168,647,400 |
| 20/02 | 910.0 | 957.0 | 744.0 | 750.0 | -184.0 | -19.7 | 81,713,500 |
| 20/01 | 925.0 | 1,030.0 | 913.0 | 934.0 | -4.0 | -0.4 | 77,002,800 |
| 19/12 | 975.0 | 988.0 | 922.0 | 938.0 | -32.0 | -3.3 | 61,564,600 |
| 19/11 | 975.0 | 1,059.0 | 943.0 | 970.0 | -35.0 | -3.5 | 58,877,600 |
| 19/10 | 965.0 | 1,038.5 | 917.2 | 1,005.0 | +45.5 | +4.7 | 77,188,400 |
| 19/09 | 890.5 | 1,026.0 | 864.3 | 959.5 | +67.3 | +7.5 | 96,619,700 |
| 19/08 | 1,057.5 | 1,082.5 | 855.4 | 892.2 | -186.8 | -17.3 | 114,734,900 |
| 19/07 | 1,145.0 | 1,151.5 | 1,074.5 | 1,079.0 | -45.5 | -4.1 | 58,446,300 |
| 19/06 | 1,050.5 | 1,150.0 | 1,040.5 | 1,124.5 | +63.0 | +5.9 | 76,687,500 |
▶︎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