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 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 880.6 | 886.2 | 865.8 | 868.4 | 5,402,200 | 868.40 |
| 2025-07-14 | 864.9 | 876.2 | 863 | 873.3 | 5,402,900 | 873.30 |
| 2025-07-11 | 856.4 | 870.4 | 848.8 | 869.9 | 7,876,700 | 869.90 |
| 2025-07-10 | 864.3 | 871.2 | 841.4 | 844.2 | 6,967,400 | 844.20 |
| 2025-07-09 | 860 | 876.9 | 853 | 864.3 | 8,701,300 | 864.30 |
| 2025-07-08 | 859.5 | 885.6 | 853 | 853.8 | 10,454,600 | 853.80 |
| 2025-07-07 | 879.8 | 880.6 | 855 | 859.5 | 6,241,100 | 859.50 |
| 2025-07-04 | 892.5 | 896.3 | 877.7 | 883.1 | 7,030,800 | 883.10 |
| 2025-07-03 | 870 | 912.2 | 867.3 | 896 | 17,630,000 | 896 |
| 2025-07-02 | 843 | 856.5 | 834 | 856.5 | 8,193,700 | 856.50 |
| 2025-07-01 | 852.1 | 866 | 847.5 | 851.4 | 9,027,200 | 851.40 |
| 2025-06-30 | 884.6 | 890.8 | 864.1 | 869.4 | 9,219,100 | 869.40 |
| 2025-06-27 | 861.4 | 907 | 860.4 | 893.9 | 22,570,200 | 893.90 |
| 2025-06-26 | 844.6 | 852.8 | 838 | 852.8 | 6,182,600 | 852.80 |
| 2025-06-25 | 831 | 843.6 | 829.6 | 836.8 | 6,746,000 | 836.80 |
| 2025-06-24 | 836.9 | 840.9 | 823.3 | 831.1 | 6,483,000 | 831.10 |
| 2025-06-23 | 845.9 | 847.9 | 828.6 | 831.6 | 6,067,300 | 831.60 |
| 2025-06-20 | 868.4 | 871.9 | 842.6 | 848.7 | 17,365,200 | 848.70 |
| 2025-06-19 | 879 | 884.6 | 863.2 | 863.6 | 4,857,300 | 863.60 |
| 2025-06-18 | 857.5 | 879.8 | 855 | 879.8 | 7,323,400 | 879.80 |
| 2025-06-17 | 851 | 859.7 | 845.7 | 858.8 | 5,479,500 | 858.80 |
| 2025-06-16 | 855.5 | 864.2 | 845.2 | 850.7 | 8,993,700 | 850.70 |
| 2025-06-13 | 860 | 864 | 840.4 | 840.5 | 8,781,300 | 840.50 |
| 2025-06-12 | 869.8 | 881.9 | 866.1 | 874.7 | 8,355,200 | 874.70 |
| 2025-06-11 | 853.7 | 869.4 | 853.2 | 866.8 | 6,449,500 | 866.80 |
| 2025-06-10 | 859.9 | 863 | 852.4 | 856.2 | 6,059,200 | 856.20 |
| 2025-06-09 | 845 | 854.5 | 844.9 | 849.1 | 6,203,200 | 849.10 |
| 2025-06-06 | 829.3 | 844.9 | 829.3 | 841 | 6,904,700 | 841 |
| 2025-06-05 | 848 | 849.9 | 828.2 | 828.2 | 10,696,300 | 828.20 |
| 2025-06-04 | 880.8 | 880.8 | 867.1 | 867.1 | 5,445,800 | 867.10 |
| 2025-06-03 | 878.5 | 879.6 | 867.4 | 875 | 3,805,700 | 875 |
| 2025-06-02 | 901 | 904.3 | 881.6 | 881.7 | 7,488,200 | 881.70 |
| 2025-05-30 | 917 | 921.5 | 906.2 | 912.8 | 9,495,400 | 912.80 |
| 2025-05-29 | 942 | 949.5 | 932.9 | 943.7 | 9,502,500 | 943.70 |
| 2025-05-28 | 912.4 | 921.9 | 904.5 | 913.7 | 5,289,300 | 913.70 |
| 2025-05-27 | 892 | 904.2 | 884 | 901.8 | 4,225,400 | 901.80 |
| 2025-05-26 | 890.5 | 899.2 | 886.6 | 890 | 5,535,200 | 890 |
| 2025-05-23 | 890.6 | 899 | 888.5 | 893.8 | 4,687,500 | 893.80 |
| 2025-05-22 | 890 | 902.4 | 887.4 | 892.5 | 7,577,100 | 892.50 |
| 2025-05-21 | 916.5 | 922.5 | 909.4 | 914.2 | 7,969,200 | 914.20 |
| 2025-05-20 | 880.5 | 924.5 | 879.9 | 915.7 | 17,140,000 | 915.70 |
| 2025-05-19 | 860 | 879.3 | 858.1 | 872 | 6,057,200 | 872 |
| 2025-05-16 | 843.8 | 864.9 | 838.3 | 864.2 | 6,717,600 | 864.20 |
| 2025-05-15 | 852.5 | 854.4 | 840.8 | 845.9 | 7,896,200 | 845.90 |
| 2025-05-14 | 880 | 881.4 | 854.6 | 864.5 | 10,687,800 | 864.50 |
| 2025-05-13 | 907.7 | 918.5 | 878.3 | 887.7 | 10,919,000 | 887.70 |
| 2025-05-12 | 878.8 | 912 | 860.5 | 876.1 | 20,266,600 | 876.10 |
| 2025-05-09 | 874.9 | 885.6 | 868.8 | 879 | 8,218,100 | 879 |
| 2025-05-08 | 850.9 | 865.4 | 842.8 | 859.9 | 6,944,600 | 859.90 |
| 2025-05-07 | 869.9 | 869.9 | 849.4 | 852 | 7,131,500 | 852 |
| 2025-05-02 | 869 | 880.4 | 865.9 | 873 | 8,308,000 | 873 |
| 2025-05-01 | 848.2 | 861.5 | 844.7 | 860 | 6,058,000 | 860 |
| 2025-04-30 | 872.2 | 875 | 844 | 854.4 | 14,037,300 | 854.40 |
| 2025-04-28 | 880.7 | 904.7 | 873.2 | 877 | 10,138,800 | 877 |
| 2025-04-25 | 850 | 878.6 | 849.9 | 876 | 10,078,100 | 876 |
| 2025-04-24 | 858.4 | 897.9 | 850.6 | 852.1 | 22,631,600 | 852.10 |
| 2025-04-23 | 846 | 847.7 | 835.6 | 843.4 | 9,593,900 | 843.40 |
| 2025-04-22 | 816.9 | 824.7 | 812.8 | 818.8 | 7,679,600 | 818.80 |
| 2025-04-21 | 856.1 | 856.1 | 819.5 | 820 | 9,241,200 | 820 |
| 2025-04-18 | 850.2 | 865.5 | 847.1 | 863.5 | 8,796,300 | 863.50 |
| 2025-04-17 | 822.5 | 845.9 | 816.7 | 842 | 9,604,500 | 842 |
| 2025-04-16 | 815 | 828.5 | 812 | 819.7 | 10,993,200 | 819.70 |
| 2025-04-15 | 825 | 836.5 | 811.9 | 811.9 | 15,604,800 | 811.90 |
| 2025-04-14 | 806 | 813.8 | 787.1 | 788.6 | 11,104,700 | 788.60 |
| 2025-04-11 | 789.3 | 803.1 | 773.4 | 798.7 | 14,284,900 | 798.70 |
| 2025-04-10 | 890.7 | 890.7 | 825.8 | 830.5 | 20,150,000 | 830.50 |
| 2025-04-09 | 809 | 823.6 | 795.3 | 807.4 | 12,837,400 | 807.40 |
| 2025-04-08 | 804.6 | 842 | 804.6 | 834.2 | 12,299,700 | 834.20 |
| 2025-04-07 | 746 | 780.7 | 723 | 766.2 | 18,656,200 | 766.20 |
| 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