7261 マツダ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,668 | 1,691.5 | 1,648.5 | 1,678 | 4,494,100 | 1,678 |
| 2024-04-25 | 1,709 | 1,726 | 1,669 | 1,669 | 4,113,500 | 1,669 |
| 2024-04-24 | 1,673 | 1,727.5 | 1,673 | 1,727.5 | 4,478,500 | 1,727.50 |
| 2024-04-23 | 1,698 | 1,715 | 1,669.5 | 1,674.5 | 3,305,700 | 1,674.50 |
| 2024-04-22 | 1,680 | 1,697.5 | 1,664 | 1,684.5 | 3,328,500 | 1,684.50 |
| 2024-04-19 | 1,714 | 1,719.5 | 1,645.5 | 1,673 | 4,275,900 | 1,673 |
| 2024-04-18 | 1,705 | 1,737.5 | 1,692.5 | 1,715 | 3,376,800 | 1,715 |
| 2024-04-17 | 1,789 | 1,791.5 | 1,701.5 | 1,703.5 | 5,322,600 | 1,703.50 |
| 2024-04-16 | 1,810 | 1,818.5 | 1,759 | 1,775.5 | 3,681,600 | 1,775.50 |
| 2024-04-15 | 1,785 | 1,812.5 | 1,761 | 1,809.5 | 3,552,700 | 1,809.50 |
| 2024-04-12 | 1,794.5 | 1,822.5 | 1,791.5 | 1,806 | 4,086,600 | 1,806 |
| 2024-04-11 | 1,780.5 | 1,812 | 1,770 | 1,794 | 4,928,500 | 1,794 |
| 2024-04-10 | 1,788 | 1,817 | 1,785 | 1,800.5 | 3,256,900 | 1,800.50 |
| 2024-04-09 | 1,798 | 1,824.5 | 1,797 | 1,824.5 | 3,974,800 | 1,824.50 |
| 2024-04-08 | 1,760 | 1,797 | 1,751.5 | 1,797 | 3,678,700 | 1,797 |
| 2024-04-05 | 1,739.5 | 1,752 | 1,720 | 1,740.5 | 3,308,800 | 1,740.50 |
| 2024-04-04 | 1,762 | 1,788.5 | 1,743 | 1,767 | 3,762,100 | 1,767 |
| 2024-04-03 | 1,697 | 1,746 | 1,686.5 | 1,736 | 4,069,900 | 1,736 |
| 2024-04-02 | 1,740 | 1,754 | 1,696 | 1,700.5 | 3,853,700 | 1,700.50 |
| 2024-04-01 | 1,755.5 | 1,766.5 | 1,701.5 | 1,722.5 | 3,779,300 | 1,722.50 |
| 2024-03-29 | 1,773.5 | 1,784.5 | 1,748 | 1,755.5 | 3,986,100 | 1,755.50 |
| 2024-03-28 | 1,794.5 | 1,803 | 1,759.5 | 1,761.5 | 3,829,700 | 1,761.50 |
| 2024-03-27 | 1,786 | 1,827.5 | 1,778.5 | 1,807 | 4,645,600 | 1,807 |
| 2024-03-26 | 1,790.5 | 1,806 | 1,777 | 1,792.5 | 3,410,800 | 1,792.50 |
| 2024-03-25 | 1,797 | 1,806 | 1,775 | 1,775 | 3,791,100 | 1,775 |
| 2024-03-22 | 1,786.5 | 1,821.5 | 1,783 | 1,807.5 | 6,530,900 | 1,807.50 |
| 2024-03-21 | 1,781 | 1,796 | 1,754 | 1,779.5 | 6,711,300 | 1,779.50 |
| 2024-03-19 | 1,709 | 1,756 | 1,702 | 1,756 | 5,990,600 | 1,756 |
| 2024-03-18 | 1,680 | 1,714.5 | 1,662.5 | 1,714.5 | 5,676,500 | 1,714.50 |
| 2024-03-15 | 1,650.5 | 1,672 | 1,636.5 | 1,655 | 6,283,600 | 1,655 |
| 2024-03-14 | 1,610 | 1,631.5 | 1,603.5 | 1,628.5 | 4,477,700 | 1,628.50 |
| 2024-03-13 | 1,610.5 | 1,639 | 1,588.5 | 1,601.5 | 6,302,100 | 1,601.50 |
| 2024-03-12 | 1,556 | 1,594.5 | 1,538 | 1,589 | 6,845,200 | 1,589 |
| 2024-03-11 | 1,590 | 1,608 | 1,561 | 1,579 | 8,470,000 | 1,579 |
| 2024-03-08 | 1,649 | 1,667 | 1,634.5 | 1,649.5 | 6,601,000 | 1,649.50 |
| 2024-03-07 | 1,775 | 1,780.5 | 1,668 | 1,672.5 | 11,128,700 | 1,672.50 |
| 2024-03-06 | 1,760 | 1,784.5 | 1,747.5 | 1,784.5 | 4,342,100 | 1,784.50 |
| 2024-03-05 | 1,720 | 1,764 | 1,712 | 1,755.5 | 5,712,400 | 1,755.50 |
| 2024-03-04 | 1,763 | 1,779.5 | 1,728 | 1,732 | 5,572,000 | 1,732 |
| 2024-03-01 | 1,752 | 1,774.5 | 1,742.5 | 1,763 | 3,657,300 | 1,763 |
| 2024-02-29 | 1,776 | 1,776 | 1,733 | 1,758 | 7,738,300 | 1,758 |
| 2024-02-28 | 1,777.5 | 1,788.5 | 1,750.5 | 1,775 | 5,813,100 | 1,775 |
| 2024-02-27 | 1,807 | 1,820 | 1,777.5 | 1,787 | 5,398,900 | 1,787 |
| 2024-02-26 | 1,838.5 | 1,847 | 1,799 | 1,801.5 | 4,900,000 | 1,801.50 |
| 2024-02-22 | 1,782 | 1,822 | 1,775.5 | 1,819 | 6,740,700 | 1,819 |
| 2024-02-21 | 1,738 | 1,761.5 | 1,732 | 1,759.5 | 4,765,200 | 1,759.50 |
| 2024-02-20 | 1,752 | 1,762 | 1,718 | 1,732 | 4,083,500 | 1,732 |
| 2024-02-19 | 1,726.5 | 1,752.5 | 1,720.5 | 1,741.5 | 3,369,400 | 1,741.50 |
| 2024-02-16 | 1,700.5 | 1,740.5 | 1,692.5 | 1,730.5 | 7,267,400 | 1,730.50 |
| 2024-02-15 | 1,730 | 1,743 | 1,711.5 | 1,716.5 | 7,294,300 | 1,716.50 |
| 2024-02-14 | 1,789 | 1,794.5 | 1,700 | 1,713.5 | 11,388,000 | 1,713.50 |
| 2024-02-13 | 1,780 | 1,789.5 | 1,709 | 1,776 | 20,326,400 | 1,776 |
| 2024-02-09 | 1,952 | 1,961 | 1,903 | 1,913.5 | 9,983,900 | 1,913.50 |
| 2024-02-08 | 1,922 | 1,961 | 1,896 | 1,952 | 8,557,400 | 1,952 |
| 2024-02-07 | 1,843 | 1,935 | 1,840 | 1,902 | 7,363,600 | 1,902 |
| 2024-02-06 | 1,846 | 1,876 | 1,823 | 1,861.5 | 5,486,100 | 1,861.50 |
| 2024-02-05 | 1,828.5 | 1,853.5 | 1,824 | 1,842 | 6,873,900 | 1,842 |
| 2024-02-02 | 1,804.5 | 1,805.5 | 1,753.5 | 1,769 | 6,638,600 | 1,769 |
| 2024-02-01 | 1,790 | 1,821.5 | 1,778.5 | 1,802 | 3,724,700 | 1,802 |
| 2024-01-31 | 1,795 | 1,822.5 | 1,781.5 | 1,821.5 | 5,400,900 | 1,821.50 |
| 2024-01-30 | 1,762.5 | 1,794 | 1,745.5 | 1,789.5 | 4,435,400 | 1,789.50 |
| 2024-01-29 | 1,727 | 1,777 | 1,725 | 1,777 | 4,906,600 | 1,777 |
| 2024-01-26 | 1,711 | 1,721 | 1,688 | 1,703 | 3,494,200 | 1,703 |
| 2024-01-25 | 1,688 | 1,721.5 | 1,678 | 1,721.5 | 5,342,000 | 1,721.50 |
| 2024-01-24 | 1,738 | 1,747.5 | 1,708.5 | 1,709.5 | 3,916,700 | 1,709.50 |
| 2024-01-23 | 1,750 | 1,771 | 1,732 | 1,739.5 | 4,935,100 | 1,739.50 |
| 2024-01-22 | 1,726.5 | 1,749 | 1,702.5 | 1,749 | 6,542,400 | 1,749 |
| 2024-01-19 | 1,764 | 1,764 | 1,720.5 | 1,732 | 4,571,800 | 1,732 |
| 2024-01-18 | 1,722 | 1,756.5 | 1,718 | 1,734 | 6,931,800 | 1,734 |
| 2024-01-17 | 1,690 | 1,710.5 | 1,680 | 1,694.5 | 6,716,100 | 1,694.50 |
| 2024-01-16 | 1,674 | 1,681.5 | 1,646 | 1,660.5 | 4,198,400 | 1,660.50 |
| 2024-01-15 | 1,687 | 1,708.5 | 1,667 | 1,674.5 | 4,516,000 | 1,674.50 |
| 2024-01-12 | 1,710 | 1,718.5 | 1,670 | 1,676 | 4,902,600 | 1,676 |
| 2024-01-11 | 1,707 | 1,736 | 1,702.5 | 1,713.5 | 6,343,000 | 1,713.50 |
| 2024-01-10 | 1,649 | 1,677.5 | 1,638 | 1,659 | 4,829,500 | 1,659 |
| 2024-01-09 | 1,636 | 1,651.5 | 1,614.5 | 1,631 | 4,845,100 | 1,631 |
| 2024-01-05 | 1,615.5 | 1,632.5 | 1,609.5 | 1,611 | 6,511,000 | 1,611 |
| 2024-01-04 | 1,556 | 1,625 | 1,533 | 1,625 | 7,216,000 | 1,625 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
