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
1,099.9
円
(23:58)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,556.0 | 1,961.0 | 1,019.0 | 1,151.5 | -372.0 | -24.4 | 1,119,475,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 975.0 | 1,854.0 | 932.0 | 1,523.5 | +518.5 | +51.6 | 1,277,721,000 |
| 2022 | 915.0 | 1,270.0 | 715.0 | 1,005.0 | +120.0 | +13.6 | 1,276,346,000 |
| 2021 | 693.0 | 1,116.0 | 663.0 | 885.0 | +193.0 | +27.9 | 1,132,135,000 |
| 2020 | 925.0 | 1,030.0 | 505.0 | 692.0 | -246.0 | -26.2 | 1,557,469,000 |
| 2019 | 1,099.0 | 1,370.0 | 855.4 | 938.0 | -197.0 | -17.4 | 901,122,400 |
| 2018 | 1,530.0 | 1,612.0 | 1,069.5 | 1,135.0 | -376.5 | -24.9 | 1,172,289,000 |
| 2017 | 1,938.0 | 1,978.0 | 1,439.0 | 1,511.5 | -400.5 | -21.0 | 1,452,634,000 |
| 2016 | 2,491.0 | 2,527.0 | 1,208.0 | 1,912.0 | -612.0 | -24.3 | 2,067,499,000 |
| 2015 | 2,909.0 | 2,910.0 | 1,759.0 | 2,524.0 | -403.5 | -13.8 | 1,887,244,000 |
| 2014 | 2,685.0 | 3,271.5 | 2,025.0 | 2,927.5 | +207.5 | +7.6 | 2,056,442,840 |
| 2013 | 920.0 | 2,755.0 | 810.0 | 2,720.0 | +1,850.0 | +212.6 | 5,083,737,920 |
| 2012 | 690.0 | 880.0 | 425.0 | 870.0 | +190.0 | +27.9 | 1,934,984,800 |
| 2011 | 1,175.0 | 1,310.0 | 630.0 | 680.0 | -485.0 | -41.6 | 915,974,000 |
| 2010 | 1,075.0 | 1,440.0 | 900.0 | 1,165.0 | +105.0 | +9.9 | 945,498,800 |
| 2009 | 790.0 | 1,480.0 | 565.0 | 1,060.0 | +315.0 | +42.3 | 866,622,000 |
| 2008 | 2,590.0 | 3,360.0 | 660.0 | 745.0 | -2,045.0 | -73.3 | 555,530,000 |
| 2007 | 4,115.0 | 4,165.0 | 2,565.0 | 2,790.0 | -1,275.0 | -31.4 | 367,061,200 |
| 2006 | 2,700.0 | 4,245.0 | 2,510.0 | 4,065.0 | +1,365.0 | +50.6 | 341,862,000 |
| 2005 | 1,610.0 | 2,885.0 | 1,605.0 | 2,700.0 | +1,090.0 | +67.7 | 308,119,600 |
| 2004 | 1,470.0 | 1,960.0 | 1,460.0 | 1,610.0 | +175.0 | +12.2 | 216,551,000 |
| 2003 | 1,110.0 | 1,660.0 | 1,010.0 | 1,435.0 | +335.0 | +30.5 | 208,358,200 |
| 2002 | 1,175.0 | 2,135.0 | 1,060.0 | 1,100.0 | -65.0 | -5.6 | 215,433,800 |
| 2001 | 1,485.0 | 1,840.0 | 725.0 | 1,165.0 | -295.0 | -20.2 | 130,618,200 |
| 2000 | 2,285.0 | 2,500.0 | 1,005.0 | 1,460.0 | -815.0 | -35.8 | 110,433,800 |
| 1999 | 2,160.0 | 3,725.0 | 2,050.0 | 2,275.0 | +75.0 | +3.4 | 68,858,800 |
| 1998 | 1,575.0 | 2,655.0 | 1,025.0 | 2,200.0 | +650.0 | +41.9 | 75,579,400 |
| 1997 | 2,060.0 | 2,375.0 | 1,325.0 | 1,550.0 | -520.0 | -25.1 | 56,827,800 |
| 1996 | 2,365.0 | 2,800.0 | 1,855.0 | 2,070.0 | -125.0 | -5.7 | 65,481,800 |
| 1995 | 2,795.0 | 2,825.0 | 1,460.0 | 2,195.0 | -595.0 | -21.3 | 40,625,400 |
| 1994 | 1,985.0 | 3,240.0 | 1,985.0 | 2,790.0 | +745.0 | +36.4 | 48,411,600 |
▶︎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
