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
2024-12-06959.9970.7955964.612,271,900964.60
2024-12-05955.5959942.295013,536,100950
2024-12-04975.8981.5952.2952.212,501,300952.20
2024-12-03960.6991.9960.298410,427,700984
2024-12-02963.2976.8958.1971.59,684,400971.50
2024-11-29975.7975.7949.1967.210,499,200967.20
2024-11-28949.2974943.195911,673,200959
2024-11-27981984.7944.2944.817,624,500944.80
2024-11-261,0001,014.5980.1999.918,598,100999.90
2024-11-251,012.51,0229991,00145,376,6001,001
2024-11-22999.81,005.5995.11,0039,829,1001,003
2024-11-21998.71,008.5994.71,005.58,590,4001,005.50
2024-11-201,0261,0301,0011,0067,625,1001,006
2024-11-191,0331,037.51,0141,031.57,525,6001,031.50
2024-11-181,000.51,0301,000.51,0306,309,9001,030
2024-11-151,0161,027.51,0101,014.58,705,8001,014.50
2024-11-141,0051,033999.31,002.510,762,1001,002.50
2024-11-131,0301,036.599099016,774,900990
2024-11-121,006.51,052.5996.31,033.513,898,1001,033.50
2024-11-11998.11,007.59901,002.512,782,6001,002.50
2024-11-081,0361,044.51,0001,007.516,447,7001,007.50
2024-11-071,0511,101.51,0501,05521,068,5001,055
2024-11-061,1121,1391,062.51,062.519,250,0001,062.50
2024-11-051,071.51,1251,071.51,1259,889,4001,125
2024-11-011,0811,0951,065.51,067.57,764,0001,067.50
2024-10-311,1091,1161,0971,107.56,327,1001,107.50
2024-10-301,099.51,1171,096.51,106.510,259,1001,106.50
2024-10-291,1041,114.51,100.51,1135,811,6001,113
2024-10-281,0781,105.51,068.51,102.55,625,6001,102.50
2024-10-251,064.51,077.51,059.51,073.57,862,6001,073.50
2024-10-241,045.51,0611,034.51,0578,007,8001,057
2024-10-231,058.51,092.51,053.51,059.58,966,2001,059.50
2024-10-221,0621,0711,0451,052.56,737,2001,052.50
2024-10-211,0511,072.51,0451,054.57,032,4001,054.50
2024-10-181,069.51,069.51,0461,050.56,521,0001,050.50
2024-10-171,0571,0641,047.51,050.55,981,1001,050.50
2024-10-161,0501,067.51,0421,0476,489,6001,047
2024-10-151,081.51,0871,0631,064.56,398,4001,064.50
2024-10-111,081.51,0871,065.51,066.56,240,0001,066.50
2024-10-101,1011,1051,0841,0876,162,9001,087
2024-10-091,1071,111.51,0801,0806,548,0001,080
2024-10-081,1361,1401,095.51,099.59,510,4001,099.50
2024-10-071,1631,1631,1371,143.56,829,4001,143.50
2024-10-041,1201,124.51,1061,1184,860,8001,118
2024-10-031,129.51,139.51,1151,118.57,927,6001,118.50
2024-10-021,0901,103.51,0761,080.56,857,8001,080.50
2024-10-011,082.51,1101,081.51,0979,023,8001,097
2024-09-301,050.51,0841,050.51,07015,301,0001,070
2024-09-271,1291,165.51,1091,151.510,682,1001,151.50
2024-09-261,1181,1291,1081,128.58,036,5001,128.50
2024-09-251,097.51,125.51,097.51,1117,843,9001,111
2024-09-241,1201,1341,0971,0997,648,0001,099
2024-09-201,1201,1211,0891,093.58,266,6001,093.50
2024-09-191,1121,1121,083.51,0859,020,5001,085
2024-09-181,059.51,078.51,050.51,074.56,703,3001,074.50
2024-09-171,0401,0501,0191,0378,943,3001,037
2024-09-131,063.51,0741,0441,047.56,083,1001,047.50
2024-09-121,085.51,0861,0641,0746,637,1001,074
2024-09-111,0771,0781,0381,056.56,669,8001,056.50
2024-09-101,1061,111.51,0901,0914,275,4001,091
2024-09-091,0901,1101,072.51,108.57,638,7001,108.50
2024-09-061,1311,137.51,115.51,1307,379,8001,130
2024-09-051,1441,183.51,140.51,1616,599,4001,161
2024-09-041,1761,1951,162.51,1748,489,9001,174
2024-09-031,241.51,2431,2251,2314,386,7001,231
2024-09-021,2521,256.51,2211,2304,372,9001,230
2024-08-301,2011,228.51,1931,2226,883,2001,222
2024-08-291,2021,204.51,1911,200.54,706,8001,200.50
2024-08-281,190.51,211.51,1841,211.54,659,4001,211.50
2024-08-271,2001,2151,1861,213.55,025,3001,213.50
2024-08-261,195.51,197.51,173.51,191.58,693,3001,191.50
2024-08-231,233.51,2431,2181,2335,491,7001,233
2024-08-221,2241,228.51,2121,2224,114,1001,222
2024-08-211,228.51,2301,2151,2226,053,9001,222
2024-08-201,2641,2651,2421,2536,150,5001,253
2024-08-191,240.51,280.51,2271,2347,829,3001,234
2024-08-161,2651,2781,243.51,2518,877,4001,251
2024-08-151,1901,2391,1871,225.59,695,5001,225.50
2024-08-141,151.51,1751,143.51,1717,807,7001,171
2024-08-131,1361,1471,116.51,141.57,570,6001,141.50
2024-08-091,137.51,1451,0931,114.510,730,8001,114.50
2024-08-081,1001,1361,0711,10014,375,0001,100
2024-08-071,119.51,2041,0921,098.524,570,6001,098.50
2024-08-061,198.51,198.51,1171,147.512,669,7001,147.50
2024-08-051,1851,1861,0251,048.514,914,0001,048.50
2024-08-021,2501,293.51,2291,26010,218,5001,260
2024-08-011,3351,335.51,280.51,30212,471,5001,302
2024-07-311,334.51,3721,3201,3728,738,7001,372
2024-07-301,331.51,359.51,3271,357.55,653,7001,357.50
2024-07-291,3161,349.51,3101,338.58,402,5001,338.50
2024-07-261,3281,340.51,2861,2868,863,4001,286
2024-07-251,3451,3721,3171,3209,881,5001,320
2024-07-241,4181,421.51,3681,3687,659,6001,368
2024-07-231,434.51,4401,4131,423.54,598,6001,423.50
2024-07-221,4261,4271,406.51,408.55,273,7001,408.50
2024-07-191,4501,4561,4221,433.55,739,5001,433.50
2024-07-181,450.51,465.51,4411,44410,176,4001,444
2024-07-171,5381,5481,512.51,520.54,402,3001,520.50
2024-07-161,534.51,5441,5231,5234,753,3001,523
2024-07-121,5261,545.51,521.51,525.55,786,1001,525.50
2024-07-111,556.51,571.51,539.51,570.55,661,4001,570.50
2024-07-101,5231,5231,505.51,516.53,630,3001,516.50
2024-07-091,5281,5281,4931,5147,293,2001,514
2024-07-081,547.51,547.51,5231,529.54,769,5001,529.50
2024-07-051,577.51,5851,5491,5493,520,1001,549
2024-07-041,5441,585.51,541.51,585.55,384,4001,585.50
2024-07-031,565.51,572.51,526.51,5316,808,6001,531
2024-07-021,565.51,579.51,548.51,5695,939,7001,569
2024-07-011,5881,593.51,5581,562.55,709,0001,562.50
2024-06-281,5561,563.51,550.51,5563,613,7001,556
2024-06-271,558.51,5681,5441,549.53,767,6001,549.50
2024-06-261,585.51,5881,548.51,5534,680,4001,553
2024-06-251,554.51,578.51,5441,578.53,460,5001,578.50
2024-06-241,548.51,5601,5401,5503,678,5001,550
2024-06-211,5531,564.51,523.51,531.55,373,8001,531.50
2024-06-201,529.51,5461,5261,537.55,014,2001,537.50
2024-06-191,4931,523.51,485.51,523.55,451,4001,523.50
2024-06-181,4711,475.51,4581,4704,591,8001,470
2024-06-171,4661,4661,4321,4417,292,6001,441
2024-06-141,474.51,5031,463.51,4964,563,3001,496
2024-06-131,5331,5351,4821,4825,646,0001,482
2024-06-121,5141,536.51,510.51,5263,600,6001,526
2024-06-111,5501,5621,542.51,5484,436,7001,548
2024-06-101,5401,573.51,5361,567.53,925,5001,567.50
2024-06-071,5171,5471,5091,5303,413,3001,530
2024-06-061,5681,5761,5401,5404,509,0001,540
2024-06-051,5871,596.51,5541,5546,759,5001,554
2024-06-041,5901,630.51,578.51,603.57,256,9001,603.50
2024-06-031,6851,703.51,5901,603.511,183,8001,603.50
2024-05-311,6301,6621,6221,657.56,888,3001,657.50
2024-05-301,5971,622.51,5801,6093,083,0001,609
2024-05-291,6071,6241,5981,6033,218,7001,603
2024-05-281,600.51,614.51,5891,598.52,981,4001,598.50
2024-05-271,580.51,588.51,5711,588.51,922,0001,588.50
2024-05-241,5681,582.51,543.51,5722,745,5001,572
2024-05-231,5801,5941,5691,5892,933,4001,589
2024-05-221,597.51,6041,575.51,5782,992,9001,578
2024-05-211,607.51,620.51,5871,5872,845,9001,587
2024-05-201,581.51,6301,576.51,607.53,984,2001,607.50
2024-05-171,5791,5911,5631,5733,846,9001,573
2024-05-161,584.51,5981,555.51,574.56,631,3001,574.50
2024-05-151,6451,6711,6341,6364,927,4001,636
2024-05-141,631.51,654.51,6201,6447,678,1001,644
2024-05-131,6281,642.51,584.51,60015,263,5001,600
2024-05-101,724.51,7361,6541,6856,963,1001,685
2024-05-091,7001,7031,6631,6966,940,7001,696
2024-05-081,7001,714.51,688.51,6963,951,3001,696
2024-05-071,731.51,742.51,699.51,7164,978,8001,716
2024-05-021,7771,782.51,7221,7307,149,4001,730
2024-05-011,7711,788.51,7501,7884,018,4001,788
2024-04-301,733.51,8041,7251,8047,936,6001,804
2024-04-261,6681,691.51,648.51,6784,494,1001,678
2024-04-251,7091,7261,6691,6694,113,5001,669
2024-04-241,6731,727.51,6731,727.54,478,5001,727.50
2024-04-231,6981,7151,669.51,674.53,305,7001,674.50
2024-04-221,6801,697.51,6641,684.53,328,5001,684.50
2024-04-191,7141,719.51,645.51,6734,275,9001,673
2024-04-181,7051,737.51,692.51,7153,376,8001,715
2024-04-171,7891,791.51,701.51,703.55,322,6001,703.50
2024-04-161,8101,818.51,7591,775.53,681,6001,775.50
2024-04-151,7851,812.51,7611,809.53,552,7001,809.50
2024-04-121,794.51,822.51,791.51,8064,086,6001,806
2024-04-111,780.51,8121,7701,7944,928,5001,794
2024-04-101,7881,8171,7851,800.53,256,9001,800.50
2024-04-091,7981,824.51,7971,824.53,974,8001,824.50
2024-04-081,7601,7971,751.51,7973,678,7001,797
2024-04-051,739.51,7521,7201,740.53,308,8001,740.50
2024-04-041,7621,788.51,7431,7673,762,1001,767
2024-04-031,6971,7461,686.51,7364,069,9001,736
2024-04-021,7401,7541,6961,700.53,853,7001,700.50
2024-04-011,755.51,766.51,701.51,722.53,779,3001,722.50
2024-03-291,773.51,784.51,7481,755.53,986,1001,755.50
2024-03-281,794.51,8031,759.51,761.53,829,7001,761.50
2024-03-271,7861,827.51,778.51,8074,645,6001,807
2024-03-261,790.51,8061,7771,792.53,410,8001,792.50
2024-03-251,7971,8061,7751,7753,791,1001,775
2024-03-221,786.51,821.51,7831,807.56,530,9001,807.50
2024-03-211,7811,7961,7541,779.56,711,3001,779.50
2024-03-191,7091,7561,7021,7565,990,6001,756
2024-03-181,6801,714.51,662.51,714.55,676,5001,714.50
2024-03-151,650.51,6721,636.51,6556,283,6001,655
2024-03-141,6101,631.51,603.51,628.54,477,7001,628.50
2024-03-131,610.51,6391,588.51,601.56,302,1001,601.50
2024-03-121,5561,594.51,5381,5896,845,2001,589
2024-03-111,5901,6081,5611,5798,470,0001,579
2024-03-081,6491,6671,634.51,649.56,601,0001,649.50
2024-03-071,7751,780.51,6681,672.511,128,7001,672.50
2024-03-061,7601,784.51,747.51,784.54,342,1001,784.50
2024-03-051,7201,7641,7121,755.55,712,4001,755.50
2024-03-041,7631,779.51,7281,7325,572,0001,732
2024-03-011,7521,774.51,742.51,7633,657,3001,763
2024-02-291,7761,7761,7331,7587,738,3001,758
2024-02-281,777.51,788.51,750.51,7755,813,1001,775
2024-02-271,8071,8201,777.51,7875,398,9001,787
2024-02-261,838.51,8471,7991,801.54,900,0001,801.50
2024-02-221,7821,8221,775.51,8196,740,7001,819
2024-02-211,7381,761.51,7321,759.54,765,2001,759.50
2024-02-201,7521,7621,7181,7324,083,5001,732
2024-02-191,726.51,752.51,720.51,741.53,369,4001,741.50
2024-02-161,700.51,740.51,692.51,730.57,267,4001,730.50
2024-02-151,7301,7431,711.51,716.57,294,3001,716.50
2024-02-141,7891,794.51,7001,713.511,388,0001,713.50
2024-02-131,7801,789.51,7091,77620,326,4001,776
2024-02-091,9521,9611,9031,913.59,983,9001,913.50
2024-02-081,9221,9611,8961,9528,557,4001,952
2024-02-071,8431,9351,8401,9027,363,6001,902
2024-02-061,8461,8761,8231,861.55,486,1001,861.50
2024-02-051,828.51,853.51,8241,8426,873,9001,842
2024-02-021,804.51,805.51,753.51,7696,638,6001,769
2024-02-011,7901,821.51,778.51,8023,724,7001,802
2024-01-311,7951,822.51,781.51,821.55,400,9001,821.50
2024-01-301,762.51,7941,745.51,789.54,435,4001,789.50
2024-01-291,7271,7771,7251,7774,906,6001,777
2024-01-261,7111,7211,6881,7033,494,2001,703
2024-01-251,6881,721.51,6781,721.55,342,0001,721.50
2024-01-241,7381,747.51,708.51,709.53,916,7001,709.50
2024-01-231,7501,7711,7321,739.54,935,1001,739.50
2024-01-221,726.51,7491,702.51,7496,542,4001,749
2024-01-191,7641,7641,720.51,7324,571,8001,732
2024-01-181,7221,756.51,7181,7346,931,8001,734
2024-01-171,6901,710.51,6801,694.56,716,1001,694.50
2024-01-161,6741,681.51,6461,660.54,198,4001,660.50
2024-01-151,6871,708.51,6671,674.54,516,0001,674.50
2024-01-121,7101,718.51,6701,6764,902,6001,676
2024-01-111,7071,7361,702.51,713.56,343,0001,713.50
2024-01-101,6491,677.51,6381,6594,829,5001,659
2024-01-091,6361,651.51,614.51,6314,845,1001,631
2024-01-051,615.51,632.51,609.51,6116,511,0001,611
2024-01-041,5561,6251,5331,6257,216,0001,625

分割・併合履歴 : [2014-07-29]1株→0.2株