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
1,563.5
円
(09:13)
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 | 1,526.5 | 1,563.5 | +7.5 | +0.5 | 19,682,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/12 | 1,935.0 | 2,066.0 | 1,830.5 | 1,912.0 | +78.0 | +4.3 | 146,255,500 |
| 16/11 | 1,722.0 | 1,924.0 | 1,455.5 | 1,834.0 | +106.5 | +6.2 | 196,864,100 |
| 16/10 | 1,551.0 | 1,737.5 | 1,537.5 | 1,727.5 | +196.0 | +12.8 | 94,947,200 |
| 16/09 | 1,706.0 | 1,767.5 | 1,501.0 | 1,531.5 | -174.0 | -10.2 | 114,321,000 |
| 16/08 | 1,508.0 | 1,721.5 | 1,438.5 | 1,705.5 | +158.0 | +10.2 | 146,693,200 |
| 16/07 | 1,355.0 | 1,622.0 | 1,208.0 | 1,547.5 | +188.5 | +13.9 | 220,308,600 |
| 16/06 | 1,900.0 | 1,919.0 | 1,310.0 | 1,359.0 | -552.0 | -28.9 | 196,269,900 |
| 16/05 | 1,632.0 | 1,912.5 | 1,630.0 | 1,911.0 | +166.5 | +9.5 | 128,054,300 |
| 16/04 | 1,741.0 | 1,907.0 | 1,424.0 | 1,744.5 | -2.0 | -0.1 | 224,757,100 |
| 16/03 | 1,550.0 | 1,783.5 | 1,517.0 | 1,746.5 | +173.5 | +11.0 | 183,345,400 |
| 16/02 | 2,262.0 | 2,271.0 | 1,477.0 | 1,573.0 | -575.5 | -26.8 | 230,419,600 |
| 16/01 | 2,491.0 | 2,527.0 | 1,878.0 | 2,148.5 | -375.5 | -14.9 | 185,262,900 |
| 15/12 | 2,587.5 | 2,650.0 | 2,420.5 | 2,524.0 | -33.5 | -1.3 | 129,879,500 |
| 15/11 | 2,400.0 | 2,593.0 | 2,376.5 | 2,557.5 | +153.0 | +6.4 | 128,617,600 |
| 15/10 | 1,918.0 | 2,428.0 | 1,913.0 | 2,404.5 | +524.5 | +27.9 | 193,924,600 |
| 15/09 | 2,069.5 | 2,080.0 | 1,759.0 | 1,880.0 | -210.5 | -10.1 | 172,953,600 |
| 15/08 | 2,417.0 | 2,490.0 | 1,881.0 | 2,090.5 | -345.0 | -14.2 | 139,812,000 |
| 15/07 | 2,407.0 | 2,491.0 | 2,236.5 | 2,435.5 | +37.5 | +1.6 | 147,016,200 |
| 15/06 | 2,655.0 | 2,749.5 | 2,347.0 | 2,398.0 | -277.0 | -10.4 | 163,992,800 |
| 15/05 | 2,346.0 | 2,718.0 | 2,333.5 | 2,675.0 | +321.5 | +13.7 | 134,710,800 |
| 15/04 | 2,404.0 | 2,512.5 | 2,292.5 | 2,353.5 | -85.5 | -3.5 | 169,361,300 |
| 15/03 | 2,569.0 | 2,574.0 | 2,353.0 | 2,439.0 | -117.0 | -4.6 | 145,677,300 |
| 15/02 | 2,436.0 | 2,599.0 | 2,285.0 | 2,556.0 | +108.5 | +4.4 | 164,599,600 |
| 15/01 | 2,909.0 | 2,910.0 | 2,420.0 | 2,447.5 | -480.0 | -16.4 | 196,699,000 |
| 14/12 | 3,100.0 | 3,271.5 | 2,766.0 | 2,927.5 | -138.0 | -4.5 | 165,341,200 |
| 14/11 | 2,799.0 | 3,111.0 | 2,650.0 | 3,065.5 | +519.5 | +20.4 | 186,648,800 |
| 14/10 | 2,750.0 | 2,764.0 | 2,170.0 | 2,546.0 | -203.0 | -7.4 | 180,812,600 |
| 14/09 | 2,461.0 | 2,799.0 | 2,443.0 | 2,749.0 | +295.0 | +12.0 | 128,336,500 |
| 14/08 | 2,525.0 | 2,589.0 | 2,338.0 | 2,454.0 | -47.0 | -1.9 | 112,637,900 |
| 14/07 | 2,370.0 | 2,540.0 | 2,351.0 | 2,501.0 | +126.0 | +5.3 | 138,190,600 |
▶︎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