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
1,151
円
取引時間外
(01:16)
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) | 1,019.0 (24/09/17) |
年初来高値 | 年初来安値 |
---|---|
1,961.0 (24/02/08) | 1,019.0 (24/09/17) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/10 | 1,082.5 | 1,139.5 | 1,076.0 | 1,118.0 | +48.0 | +4.5 | 33,530,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
11/12 | 715.0 | 735.0 | 645.0 | 680.0 | -5.0 | -0.7 | 41,208,600 |
11/11 | 840.0 | 860.0 | 630.0 | 685.0 | -160.0 | -18.9 | 58,282,000 |
11/10 | 765.0 | 860.0 | 705.0 | 845.0 | +55.0 | +7.0 | 48,670,400 |
11/09 | 825.0 | 840.0 | 700.0 | 790.0 | -25.0 | -3.1 | 70,055,000 |
11/08 | 1,050.0 | 1,075.0 | 755.0 | 815.0 | -250.0 | -23.5 | 104,378,200 |
11/07 | 1,080.0 | 1,115.0 | 1,035.0 | 1,065.0 | +10.0 | +1.0 | 60,991,800 |
11/06 | 1,040.0 | 1,060.0 | 940.0 | 1,055.0 | +30.0 | +2.9 | 67,878,200 |
11/05 | 910.0 | 1,040.0 | 905.0 | 1,025.0 | +100.0 | +10.8 | 95,424,000 |
11/04 | 905.0 | 960.0 | 850.0 | 925.0 | +10.0 | +1.1 | 82,973,200 |
11/03 | 1,055.0 | 1,070.0 | 665.0 | 915.0 | -135.0 | -12.9 | 119,673,600 |
11/02 | 1,210.0 | 1,225.0 | 1,015.0 | 1,050.0 | -160.0 | -13.2 | 108,683,000 |
11/01 | 1,175.0 | 1,310.0 | 1,175.0 | 1,210.0 | +45.0 | +3.9 | 57,756,000 |
10/12 | 1,150.0 | 1,245.0 | 1,145.0 | 1,165.0 | 0 | 0.0 | 56,034,400 |
10/11 | 1,020.0 | 1,200.0 | 990.0 | 1,165.0 | +140.0 | +13.7 | 74,435,400 |
10/10 | 1,015.0 | 1,115.0 | 990.0 | 1,025.0 | +20.0 | +2.0 | 87,662,400 |
10/09 | 925.0 | 1,055.0 | 900.0 | 1,005.0 | +65.0 | +6.9 | 70,401,400 |
10/08 | 1,030.0 | 1,065.0 | 920.0 | 940.0 | -105.0 | -10.1 | 59,388,200 |
10/07 | 1,030.0 | 1,100.0 | 980.0 | 1,045.0 | -5.0 | -0.5 | 62,065,600 |
10/06 | 1,185.0 | 1,205.0 | 1,010.0 | 1,050.0 | -135.0 | -11.4 | 72,651,400 |
10/05 | 1,360.0 | 1,370.0 | 1,085.0 | 1,185.0 | -215.0 | -15.4 | 86,192,800 |
10/04 | 1,335.0 | 1,440.0 | 1,265.0 | 1,400.0 | +85.0 | +6.5 | 85,295,800 |
10/03 | 1,160.0 | 1,325.0 | 1,115.0 | 1,315.0 | +145.0 | +12.4 | 70,075,800 |
10/02 | 1,230.0 | 1,275.0 | 1,070.0 | 1,170.0 | -55.0 | -4.5 | 86,287,400 |
10/01 | 1,075.0 | 1,265.0 | 1,060.0 | 1,225.0 | +165.0 | +15.6 | 135,008,200 |
09/12 | 910.0 | 1,080.0 | 895.0 | 1,060.0 | +140.0 | +15.2 | 64,710,800 |
09/11 | 1,030.0 | 1,065.0 | 855.0 | 920.0 | -135.0 | -12.8 | 59,642,200 |
09/10 | 1,005.0 | 1,190.0 | 900.0 | 1,055.0 | +50.0 | +5.0 | 176,954,800 |
▶︎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