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
1,565.1
円
取引時間外
(00:06)
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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 1,588.0 | 1,593.5 | 1,558.0 | 1,562.5 | +6.5 | +0.4 | 11,418,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/06 | 1,050.5 | 1,150.0 | 1,040.5 | 1,124.5 | +63.0 | +5.9 | 76,687,500 |
| 19/05 | 1,304.0 | 1,322.0 | 1,044.0 | 1,061.5 | -254.0 | -19.3 | 84,322,500 |
| 19/04 | 1,256.0 | 1,370.0 | 1,243.5 | 1,315.5 | +77.0 | +6.2 | 62,189,500 |
| 19/03 | 1,313.5 | 1,329.5 | 1,212.5 | 1,238.5 | -69.0 | -5.3 | 63,383,800 |
| 19/02 | 1,202.0 | 1,329.0 | 1,194.5 | 1,307.5 | +108.5 | +9.1 | 74,525,500 |
| 19/01 | 1,099.0 | 1,232.5 | 1,084.5 | 1,199.0 | +64.0 | +5.6 | 72,582,100 |
| 18/12 | 1,225.5 | 1,266.5 | 1,069.5 | 1,135.0 | -75.0 | -6.2 | 96,244,700 |
| 18/11 | 1,203.0 | 1,248.0 | 1,147.0 | 1,210.0 | -14.0 | -1.1 | 102,002,300 |
| 18/10 | 1,363.0 | 1,376.0 | 1,182.0 | 1,224.0 | -140.0 | -10.3 | 102,205,200 |
| 18/09 | 1,282.5 | 1,382.0 | 1,225.0 | 1,364.0 | +75.5 | +5.9 | 81,805,700 |
| 18/08 | 1,386.0 | 1,396.0 | 1,260.0 | 1,288.5 | -101.5 | -7.3 | 98,447,900 |
| 18/07 | 1,348.0 | 1,410.5 | 1,302.0 | 1,390.0 | +30.0 | +2.2 | 80,068,000 |
| 18/06 | 1,385.0 | 1,444.0 | 1,338.5 | 1,360.0 | -10.0 | -0.7 | 87,672,700 |
| 18/05 | 1,465.5 | 1,499.0 | 1,351.0 | 1,370.0 | -151.5 | -10.0 | 101,189,100 |
| 18/04 | 1,401.0 | 1,542.0 | 1,382.0 | 1,521.5 | +115.0 | +8.2 | 87,196,800 |
| 18/03 | 1,480.5 | 1,481.0 | 1,360.0 | 1,406.5 | -90.0 | -6.0 | 113,742,900 |
| 18/02 | 1,534.5 | 1,560.5 | 1,456.0 | 1,496.5 | -33.0 | -2.2 | 127,777,500 |
| 18/01 | 1,530.0 | 1,612.0 | 1,529.5 | 1,529.5 | +18.0 | +1.2 | 93,936,400 |
| 17/12 | 1,506.5 | 1,539.5 | 1,467.5 | 1,511.5 | +8.5 | +0.6 | 94,286,500 |
| 17/11 | 1,639.0 | 1,657.0 | 1,463.0 | 1,503.0 | -119.0 | -7.3 | 136,751,700 |
| 17/10 | 1,719.5 | 1,783.5 | 1,583.0 | 1,622.0 | -103.0 | -6.0 | 127,590,000 |
| 17/09 | 1,625.0 | 1,758.5 | 1,540.5 | 1,725.0 | +106.0 | +6.6 | 101,876,200 |
| 17/08 | 1,666.0 | 1,738.5 | 1,581.5 | 1,619.0 | -45.5 | -2.7 | 121,026,500 |
| 17/07 | 1,573.0 | 1,681.5 | 1,558.0 | 1,664.5 | +96.5 | +6.2 | 114,751,800 |
| 17/06 | 1,504.5 | 1,569.5 | 1,488.0 | 1,568.0 | +58.0 | +3.8 | 120,763,800 |
| 17/05 | 1,583.5 | 1,643.5 | 1,495.0 | 1,510.0 | -124.0 | -7.6 | 108,834,700 |
| 17/04 | 1,603.0 | 1,661.5 | 1,439.0 | 1,634.0 | +31.0 | +1.9 | 133,953,900 |
| 17/03 | 1,601.0 | 1,690.0 | 1,545.5 | 1,603.0 | +27.0 | +1.7 | 131,363,300 |
| 17/02 | 1,629.0 | 1,656.5 | 1,514.5 | 1,576.0 | -92.0 | -5.5 | 131,400,600 |
| 17/01 | 1,938.0 | 1,978.0 | 1,630.5 | 1,668.0 | -244.0 | -12.8 | 130,034,600 |
▶︎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