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) |
|---|---|---|---|---|---|---|---|
| 1993 | 2,055.0 | 3,125.0 | 1,550.0 | 2,045.0 | +15.0 | +0.7 | 34,138,600 |
| 1992 | 2,650.0 | 2,700.0 | 1,925.0 | 2,030.0 | -570.0 | -21.9 | 26,683,400 |
| 1991 | 2,790.0 | 3,290.0 | 2,250.0 | 2,600.0 | -240.0 | -8.5 | 34,575,600 |
| 1990 | 5,050.0 | 5,050.0 | 2,650.0 | 2,840.0 | -2,210.0 | -43.8 | 42,197,200 |
| 1989 | 3,730.0 | 5,650.0 | 3,680.0 | 5,050.0 | +1,325.0 | +35.6 | 81,994,200 |
| 1988 | 1,925.0 | 4,440.0 | 1,925.0 | 3,725.0 | +1,750.0 | +88.6 | 86,074,800 |
| 1987 | 1,875.0 | 2,455.0 | 1,770.0 | 1,975.0 | +115.0 | +6.2 | 21,391,400 |
| 1986 | 1,955.0 | 2,150.0 | 1,805.0 | 1,860.0 | -90.0 | -4.6 | 17,456,400 |
| 1985 | 2,200.0 | 2,460.0 | 1,925.0 | 1,950.0 | -225.0 | -10.3 | 23,738,400 |
| 1984 | 2,850.0 | 2,850.0 | 2,100.0 | 2,175.0 | -655.0 | -23.1 | 28,217,600 |
| 1983 | 2,150.0 | 2,850.0 | 1,895.0 | 2,830.0 | +630.0 | +28.6 | 48,066,400 |
| 1982 | 1,727.1 | 2,290.0 | 1,390.7 | 2,200.0 | +495.7 | +29.1 | 38,432,343 |
| 1981 | 1,549.8 | 2,317.9 | 1,404.4 | 1,704.3 | +186.3 | +12.3 | 42,960,617 |
| 1980 | 2,002.4 | 2,002.4 | 1,358.9 | 1,518.0 | -493.1 | -24.5 | 20,512,130 |
| 1979 | 1,600.2 | 2,556.0 | 1,561.3 | 2,011.1 | +389.3 | +24.0 | 181,493,182 |
| 1978 | 1,033.6 | 2,088.9 | 1,016.3 | 1,621.8 | +570.9 | +54.3 | 218,009,297 |
| 1977 | 1,258.5 | 1,332.1 | 791.4 | 1,050.9 | -190.3 | -15.3 | 45,650,173 |
| 1976 | 1,050.9 | 1,349.4 | 886.6 | 1,241.2 | +224.9 | +22.1 | 43,008,336 |
| 1975 | 886.6 | 1,544.0 | 843.3 | 1,016.3 | +129.7 | +14.6 | 88,677,237 |
| 1974 | 1,107.2 | 1,933.2 | 826.0 | 886.6 | -246.5 | -21.8 | 49,540,789 |
| 1973 | 2,378.7 | 2,867.4 | 973.1 | 1,133.1 | -1,267.2 | -52.8 | 37,722,583 |
| 1972 | 999.0 | 2,547.4 | 977.4 | 2,400.3 | +1,405.6 | +141.3 | 134,824,749 |
| 1971 | 614.1 | 1,223.9 | 605.5 | 994.7 | +389.2 | +64.3 | 103,001,326 |
| 1970 | 743.9 | 1,111.5 | 596.8 | 605.5 | -138.4 | -18.6 | 61,850,322 |
| 1969 | 821.7 | 873.6 | 519.0 | 743.9 | -90.8 | -10.9 | 17,556,211 |
| 1968 | 683.3 | 1,314.8 | 683.3 | 834.7 | +142.7 | +20.6 | 0 |
| 1967 | 908.2 | 1,033.6 | 670.3 | 692.0 | -211.9 | -23.4 | 0 |
| 1966 | 808.7 | 1,012.0 | 748.2 | 903.9 | +99.5 | +12.4 | 0 |
| 1965 | 493.0 | 821.7 | 441.1 | 804.4 | +307.1 | +61.8 | 0 |
| 1964 | 531.9 | 640.1 | 419.5 | 497.3 | -43.3 | -8.0 | 0 |
▶︎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
