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) |
|---|---|---|---|---|---|---|---|
| 07/03 | 3,510.0 | 3,520.0 | 3,100.0 | 3,260.0 | -230.0 | -6.6 | 36,745,600 |
| 07/02 | 4,005.0 | 4,050.0 | 3,340.0 | 3,490.0 | -470.0 | -11.9 | 41,736,800 |
| 07/01 | 4,115.0 | 4,165.0 | 3,850.0 | 3,960.0 | -105.0 | -2.6 | 19,445,000 |
| 06/12 | 3,965.0 | 4,125.0 | 3,760.0 | 4,065.0 | +95.0 | +2.4 | 19,445,200 |
| 06/11 | 3,965.0 | 4,245.0 | 3,755.0 | 3,970.0 | +15.0 | +0.4 | 21,641,400 |
| 06/10 | 3,585.0 | 4,050.0 | 3,575.0 | 3,955.0 | +375.0 | +10.5 | 22,914,800 |
| 06/09 | 3,750.0 | 3,780.0 | 3,450.0 | 3,580.0 | -180.0 | -4.8 | 14,064,000 |
| 06/08 | 3,775.0 | 3,800.0 | 3,560.0 | 3,760.0 | +30.0 | +0.8 | 20,525,600 |
| 06/07 | 3,590.0 | 3,950.0 | 3,545.0 | 3,730.0 | +145.0 | +4.0 | 35,616,000 |
| 06/06 | 3,400.0 | 3,595.0 | 2,965.0 | 3,585.0 | +220.0 | +6.5 | 27,415,400 |
| 06/05 | 3,775.0 | 3,940.0 | 3,330.0 | 3,365.0 | -360.0 | -9.7 | 36,869,400 |
| 06/04 | 3,600.0 | 3,790.0 | 3,520.0 | 3,725.0 | +150.0 | +4.2 | 30,501,600 |
| 06/03 | 3,330.0 | 3,635.0 | 3,095.0 | 3,575.0 | +245.0 | +7.4 | 33,112,600 |
| 06/02 | 2,700.0 | 3,395.0 | 2,680.0 | 3,330.0 | +615.0 | +22.7 | 57,581,200 |
| 06/01 | 2,700.0 | 2,765.0 | 2,510.0 | 2,715.0 | +15.0 | +0.6 | 22,174,800 |
| 05/12 | 2,640.0 | 2,790.0 | 2,590.0 | 2,700.0 | +90.0 | +3.5 | 31,251,000 |
| 05/11 | 2,770.0 | 2,885.0 | 2,505.0 | 2,610.0 | -120.0 | -4.4 | 37,811,600 |
| 05/10 | 2,505.0 | 2,760.0 | 2,425.0 | 2,730.0 | +240.0 | +9.6 | 32,697,400 |
| 05/09 | 2,190.0 | 2,550.0 | 2,115.0 | 2,490.0 | +310.0 | +14.2 | 29,685,400 |
| 05/08 | 2,250.0 | 2,365.0 | 2,085.0 | 2,180.0 | -65.0 | -2.9 | 31,984,200 |
| 05/07 | 2,095.0 | 2,280.0 | 2,055.0 | 2,245.0 | +160.0 | +7.7 | 22,721,800 |
| 05/06 | 2,035.0 | 2,110.0 | 1,975.0 | 2,085.0 | +35.0 | +1.7 | 24,432,400 |
| 05/05 | 1,855.0 | 2,075.0 | 1,830.0 | 2,050.0 | +195.0 | +10.5 | 28,683,200 |
| 05/04 | 1,830.0 | 1,965.0 | 1,730.0 | 1,855.0 | +25.0 | +1.4 | 23,609,000 |
| 05/03 | 1,810.0 | 1,855.0 | 1,755.0 | 1,830.0 | +25.0 | +1.4 | 15,893,200 |
| 05/02 | 1,735.0 | 1,815.0 | 1,710.0 | 1,805.0 | +70.0 | +4.0 | 11,748,000 |
| 05/01 | 1,610.0 | 1,750.0 | 1,605.0 | 1,735.0 | +125.0 | +7.8 | 17,602,400 |
| 04/12 | 1,565.0 | 1,640.0 | 1,535.0 | 1,610.0 | +30.0 | +1.9 | 22,200,200 |
| 04/11 | 1,560.0 | 1,690.0 | 1,545.0 | 1,580.0 | +10.0 | +0.6 | 16,993,200 |
| 04/10 | 1,700.0 | 1,735.0 | 1,535.0 | 1,570.0 | -135.0 | -7.9 | 13,087,200 |
▶︎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
