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
(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) |
|---|---|---|---|---|---|---|---|
| 09/09 | 1,285.0 | 1,305.0 | 980.0 | 1,005.0 | -285.0 | -22.1 | 45,568,000 |
| 09/08 | 1,240.0 | 1,385.0 | 1,215.0 | 1,290.0 | +50.0 | +4.0 | 51,532,200 |
| 09/07 | 1,215.0 | 1,320.0 | 1,010.0 | 1,240.0 | +5.0 | +0.4 | 76,658,600 |
| 09/06 | 1,230.0 | 1,480.0 | 1,180.0 | 1,235.0 | 0 | 0.0 | 63,932,200 |
| 09/05 | 1,235.0 | 1,330.0 | 1,085.0 | 1,235.0 | +20.0 | +1.7 | 62,216,800 |
| 09/04 | 845.0 | 1,375.0 | 830.0 | 1,215.0 | +395.0 | +48.2 | 114,195,600 |
| 09/03 | 610.0 | 985.0 | 565.0 | 820.0 | +190.0 | +30.2 | 65,383,800 |
| 09/02 | 700.0 | 780.0 | 600.0 | 630.0 | -80.0 | -11.3 | 37,204,800 |
| 09/01 | 790.0 | 995.0 | 705.0 | 710.0 | -35.0 | -4.7 | 48,622,200 |
| 08/12 | 805.0 | 825.0 | 660.0 | 745.0 | -75.0 | -9.2 | 42,357,800 |
| 08/11 | 1,100.0 | 1,220.0 | 760.0 | 820.0 | -245.0 | -23.0 | 53,769,200 |
| 08/10 | 2,140.0 | 2,145.0 | 805.0 | 1,065.0 | -1,025.0 | -49.0 | 75,476,800 |
| 08/09 | 2,885.0 | 2,940.0 | 1,955.0 | 2,090.0 | -845.0 | -28.8 | 54,744,200 |
| 08/08 | 3,050.0 | 3,115.0 | 2,710.0 | 2,935.0 | -195.0 | -6.2 | 46,009,200 |
| 08/07 | 2,735.0 | 3,360.0 | 2,555.0 | 3,130.0 | +375.0 | +13.6 | 59,145,000 |
| 08/06 | 2,725.0 | 3,100.0 | 2,580.0 | 2,755.0 | +5.0 | +0.2 | 57,797,400 |
| 08/05 | 2,255.0 | 2,750.0 | 2,105.0 | 2,750.0 | +500.0 | +22.2 | 38,115,200 |
| 08/04 | 1,820.0 | 2,360.0 | 1,685.0 | 2,250.0 | +485.0 | +27.5 | 38,321,400 |
| 08/03 | 2,070.0 | 2,105.0 | 1,625.0 | 1,765.0 | -410.0 | -18.9 | 29,243,000 |
| 08/02 | 2,270.0 | 2,440.0 | 1,895.0 | 2,175.0 | -70.0 | -3.1 | 36,516,200 |
| 08/01 | 2,590.0 | 2,600.0 | 1,995.0 | 2,245.0 | -545.0 | -19.5 | 24,034,600 |
| 07/12 | 3,035.0 | 3,055.0 | 2,685.0 | 2,790.0 | -195.0 | -6.5 | 16,220,600 |
| 07/11 | 3,445.0 | 3,525.0 | 2,565.0 | 2,985.0 | -450.0 | -13.1 | 38,507,800 |
| 07/10 | 2,960.0 | 3,435.0 | 2,935.0 | 3,435.0 | +530.0 | +18.2 | 33,848,400 |
| 07/09 | 2,900.0 | 3,025.0 | 2,600.0 | 2,905.0 | -10.0 | -0.3 | 22,637,600 |
| 07/08 | 3,335.0 | 3,340.0 | 2,750.0 | 2,915.0 | -490.0 | -14.4 | 44,226,200 |
| 07/07 | 3,510.0 | 3,635.0 | 3,230.0 | 3,405.0 | -110.0 | -3.1 | 21,932,600 |
| 07/06 | 3,365.0 | 3,595.0 | 3,315.0 | 3,515.0 | +145.0 | +4.3 | 25,736,200 |
| 07/05 | 3,080.0 | 3,425.0 | 3,070.0 | 3,370.0 | +350.0 | +11.6 | 33,072,800 |
| 07/04 | 3,285.0 | 3,425.0 | 2,975.0 | 3,020.0 | -240.0 | -7.4 | 32,951,600 |
▶︎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
