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
1,551
円
(23:57)
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 | 1,549.0 | -7.0 | -0.5 | 30,881,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/06 | 2,215.0 | 2,490.0 | 2,210.0 | 2,375.0 | +175.0 | +8.0 | 141,787,400 |
| 14/05 | 2,300.0 | 2,345.0 | 2,025.0 | 2,200.0 | -85.0 | -3.7 | 122,831,200 |
| 14/04 | 2,320.0 | 2,445.0 | 2,155.0 | 2,285.0 | -5.0 | -0.2 | 169,275,000 |
| 14/03 | 2,375.0 | 2,500.0 | 2,050.0 | 2,290.0 | -155.0 | -6.3 | 182,408,400 |
| 14/02 | 2,455.0 | 2,590.0 | 2,200.0 | 2,445.0 | -60.0 | -2.4 | 243,868,400 |
| 14/01 | 2,685.0 | 2,845.0 | 2,475.0 | 2,505.0 | -215.0 | -7.9 | 284,304,800 |
| 13/12 | 2,370.0 | 2,755.0 | 2,310.0 | 2,720.0 | +365.0 | +15.5 | 328,655,600 |
| 13/11 | 2,215.0 | 2,390.0 | 2,080.0 | 2,355.0 | +155.0 | +7.1 | 204,101,400 |
| 13/10 | 2,200.0 | 2,300.0 | 1,960.0 | 2,200.0 | +15.0 | +0.7 | 225,153,600 |
| 13/09 | 1,975.0 | 2,235.0 | 1,965.0 | 2,185.0 | +210.0 | +10.6 | 155,105,400 |
| 13/08 | 2,025.0 | 2,215.0 | 1,910.0 | 1,975.0 | -75.0 | -3.7 | 271,115,800 |
| 13/07 | 1,995.0 | 2,265.0 | 1,985.0 | 2,050.0 | +95.0 | +4.9 | 353,291,400 |
| 13/06 | 1,975.0 | 1,985.0 | 1,630.0 | 1,955.0 | -65.0 | -3.2 | 478,469,000 |
| 13/05 | 1,650.0 | 2,360.0 | 1,600.0 | 2,020.0 | +350.0 | +21.0 | 645,022,600 |
| 13/04 | 1,410.0 | 1,770.0 | 1,265.0 | 1,670.0 | +265.0 | +18.9 | 467,611,800 |
| 13/03 | 1,380.0 | 1,625.0 | 1,355.0 | 1,405.0 | +10.0 | +0.7 | 397,864,600 |
| 13/02 | 1,255.0 | 1,670.0 | 1,250.0 | 1,395.0 | +165.0 | +13.4 | 976,800,960 |
| 13/01 | 920.0 | 1,250.0 | 810.0 | 1,230.0 | +360.0 | +41.4 | 580,545,000 |
| 12/12 | 650.0 | 880.0 | 635.0 | 870.0 | +220.0 | +33.9 | 199,775,000 |
| 12/11 | 505.0 | 670.0 | 495.0 | 650.0 | +175.0 | +36.8 | 185,330,000 |
| 12/10 | 455.0 | 515.0 | 430.0 | 475.0 | +20.0 | +4.4 | 93,344,200 |
| 12/09 | 465.0 | 520.0 | 440.0 | 455.0 | -15.0 | -3.2 | 70,808,200 |
| 12/08 | 475.0 | 495.0 | 445.0 | 470.0 | -5.0 | -1.1 | 81,119,400 |
| 12/07 | 540.0 | 545.0 | 425.0 | 475.0 | -60.0 | -11.2 | 91,090,000 |
| 12/06 | 485.0 | 545.0 | 440.0 | 535.0 | +35.0 | +7.0 | 132,164,000 |
| 12/05 | 645.0 | 645.0 | 480.0 | 500.0 | -155.0 | -23.7 | 153,249,000 |
| 12/04 | 730.0 | 745.0 | 635.0 | 655.0 | -70.0 | -9.7 | 154,820,200 |
| 12/03 | 665.0 | 740.0 | 625.0 | 725.0 | +55.0 | +8.2 | 505,971,200 |
| 12/02 | 630.0 | 850.0 | 615.0 | 670.0 | +40.0 | +6.4 | 203,165,200 |
| 12/01 | 690.0 | 710.0 | 585.0 | 630.0 | -50.0 | -7.4 | 64,148,400 |
▶︎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