7261 マツダ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 843 | 848 | 793.9 | 820.8 | 18,696,700 | 820.80 |
| 2025-04-03 | 865.4 | 886.9 | 855.5 | 873 | 20,588,500 | 873 |
| 2025-04-02 | 932.2 | 943.8 | 917.5 | 940.4 | 9,524,100 | 940.40 |
| 2025-04-01 | 946.8 | 952.2 | 929 | 929 | 10,643,900 | 929 |
| 2025-03-31 | 952.3 | 955.8 | 937.1 | 942.2 | 12,106,000 | 942.20 |
| 2025-03-28 | 987.9 | 991.8 | 972 | 976.9 | 13,434,300 | 976.90 |
| 2025-03-27 | 1,030 | 1,037.5 | 1,013 | 1,020 | 21,569,500 | 1,020 |
| 2025-03-26 | 1,087 | 1,088.5 | 1,074 | 1,085 | 5,649,500 | 1,085 |
| 2025-03-25 | 1,107 | 1,115 | 1,082.5 | 1,091.5 | 7,337,600 | 1,091.50 |
| 2025-03-24 | 1,086.5 | 1,092.5 | 1,072.5 | 1,092 | 4,766,400 | 1,092 |
| 2025-03-21 | 1,078.5 | 1,091 | 1,071.5 | 1,072.5 | 6,202,000 | 1,072.50 |
| 2025-03-19 | 1,090 | 1,100.5 | 1,085.5 | 1,087.5 | 4,725,400 | 1,087.50 |
| 2025-03-18 | 1,052.5 | 1,075 | 1,052 | 1,075 | 6,269,200 | 1,075 |
| 2025-03-17 | 1,032.5 | 1,048.5 | 1,031 | 1,043 | 5,367,700 | 1,043 |
| 2025-03-14 | 1,026 | 1,033.5 | 1,021.5 | 1,032.5 | 4,995,100 | 1,032.50 |
| 2025-03-13 | 1,042 | 1,043 | 1,025.5 | 1,028.5 | 4,924,300 | 1,028.50 |
| 2025-03-12 | 1,053 | 1,065 | 1,033.5 | 1,043.5 | 6,830,700 | 1,043.50 |
| 2025-03-11 | 1,030 | 1,052 | 1,019 | 1,052 | 7,932,600 | 1,052 |
| 2025-03-10 | 1,019.5 | 1,030.5 | 1,013 | 1,030 | 4,971,700 | 1,030 |
| 2025-03-07 | 1,011 | 1,030.5 | 1,011 | 1,023 | 4,829,900 | 1,023 |
| 2025-03-06 | 1,030 | 1,038.5 | 1,025 | 1,028 | 6,210,400 | 1,028 |
| 2025-03-05 | 1,022.5 | 1,041.5 | 1,002.5 | 1,005 | 12,859,200 | 1,005 |
| 2025-03-04 | 1,005 | 1,015 | 997.6 | 999.8 | 7,505,000 | 999.80 |
| 2025-03-03 | 1,009 | 1,032 | 1,005 | 1,024 | 4,978,000 | 1,024 |
| 2025-02-28 | 1,021 | 1,023.5 | 1,003.5 | 1,008 | 7,389,600 | 1,008 |
| 2025-02-27 | 1,012 | 1,036 | 1,008 | 1,036 | 4,945,800 | 1,036 |
| 2025-02-26 | 1,011.5 | 1,013 | 991.4 | 1,010.5 | 5,217,900 | 1,010.50 |
| 2025-02-25 | 1,000 | 1,017 | 999.9 | 1,016 | 5,586,800 | 1,016 |
| 2025-02-21 | 996.4 | 1,019 | 990 | 1,014.5 | 6,535,400 | 1,014.50 |
| 2025-02-20 | 999.9 | 1,001.5 | 987.3 | 996 | 8,722,600 | 996 |
| 2025-02-19 | 1,010 | 1,021 | 1,003 | 1,012 | 6,291,300 | 1,012 |
| 2025-02-18 | 1,018.5 | 1,039 | 1,017.5 | 1,031.5 | 4,450,700 | 1,031.50 |
| 2025-02-17 | 1,050 | 1,051 | 1,016 | 1,018.5 | 6,018,700 | 1,018.50 |
| 2025-02-14 | 1,059 | 1,068 | 1,052 | 1,055 | 4,957,800 | 1,055 |
| 2025-02-13 | 1,046.5 | 1,055.5 | 1,027.5 | 1,052.5 | 6,690,000 | 1,052.50 |
| 2025-02-12 | 1,046.5 | 1,047 | 1,004 | 1,025.5 | 9,357,500 | 1,025.50 |
| 2025-02-10 | 1,023 | 1,057.5 | 1,022.5 | 1,046 | 9,068,700 | 1,046 |
| 2025-02-07 | 1,049 | 1,079 | 1,028.5 | 1,034 | 13,235,700 | 1,034 |
| 2025-02-06 | 1,035 | 1,054 | 1,034.5 | 1,054 | 5,919,300 | 1,054 |
| 2025-02-05 | 1,044 | 1,051.5 | 1,034 | 1,044 | 6,782,700 | 1,044 |
| 2025-02-04 | 1,015 | 1,037.5 | 1,013 | 1,033.5 | 8,864,500 | 1,033.50 |
| 2025-02-03 | 975.5 | 997.4 | 967.2 | 985.3 | 20,925,100 | 985.30 |
| 2025-01-31 | 1,059 | 1,071 | 1,047.5 | 1,065.5 | 6,904,900 | 1,065.50 |
| 2025-01-30 | 1,036 | 1,061 | 1,036 | 1,060 | 6,981,200 | 1,060 |
| 2025-01-29 | 1,035 | 1,043 | 1,026.5 | 1,041.5 | 4,206,700 | 1,041.50 |
| 2025-01-28 | 1,048 | 1,049.5 | 1,031.5 | 1,035 | 5,374,200 | 1,035 |
| 2025-01-27 | 1,040 | 1,052.5 | 1,038.5 | 1,052.5 | 5,238,500 | 1,052.50 |
| 2025-01-24 | 1,048.5 | 1,054.5 | 1,028.5 | 1,031 | 6,439,300 | 1,031 |
| 2025-01-23 | 1,018 | 1,049 | 1,014 | 1,048.5 | 8,700,100 | 1,048.50 |
| 2025-01-22 | 1,020 | 1,026 | 1,009 | 1,025.5 | 6,096,200 | 1,025.50 |
| 2025-01-21 | 1,078.5 | 1,086 | 982.7 | 1,004 | 19,703,900 | 1,004 |
| 2025-01-20 | 1,017 | 1,030.5 | 1,012.5 | 1,024.5 | 4,607,600 | 1,024.50 |
| 2025-01-17 | 1,008.5 | 1,019 | 1,006 | 1,012 | 4,184,600 | 1,012 |
| 2025-01-16 | 1,019.5 | 1,023.5 | 1,003.5 | 1,019 | 7,103,100 | 1,019 |
| 2025-01-15 | 1,045 | 1,045.5 | 1,028 | 1,034 | 5,011,200 | 1,034 |
| 2025-01-14 | 1,044 | 1,045 | 1,022 | 1,034.5 | 8,230,900 | 1,034.50 |
| 2025-01-10 | 1,044 | 1,054 | 1,029.5 | 1,032 | 7,240,300 | 1,032 |
| 2025-01-09 | 1,085 | 1,086 | 1,045 | 1,048.5 | 9,005,900 | 1,048.50 |
| 2025-01-08 | 1,090 | 1,101 | 1,086.5 | 1,096 | 5,928,200 | 1,096 |
| 2025-01-07 | 1,094 | 1,101.5 | 1,082 | 1,087.5 | 8,181,900 | 1,087.50 |
| 2025-01-06 | 1,073 | 1,086 | 1,059 | 1,083.5 | 9,116,800 | 1,083.50 |
分割・併合履歴 ： [2014-07-29]1株→0.2株