7261 マツダ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-171,2351,2571,2331,2545,577,0001,254
2022-08-161,2351,2351,2091,2275,386,5001,227
2022-08-151,2461,2691,2451,2504,488,7001,250
2022-08-121,2551,2701,2321,2647,040,3001,264
2022-08-101,2001,2531,1571,25113,098,9001,251
2022-08-091,1601,1681,1521,1653,323,4001,165
2022-08-081,1151,1641,1141,1646,553,1001,164
2022-08-051,1311,1501,1231,1453,419,0001,145
2022-08-041,1531,1571,1391,1483,344,6001,148
2022-08-031,1421,1521,1261,1385,137,3001,138
2022-08-021,1371,1491,1311,1442,703,6001,144
2022-08-011,1241,1511,1231,1504,301,5001,150
2022-07-291,1471,1481,1041,1166,098,4001,116
2022-07-281,1351,1731,1261,1526,604,4001,152
2022-07-271,1261,1391,1141,1363,956,6001,136
2022-07-261,1381,1471,1271,1313,268,5001,131
2022-07-251,1001,1311,0951,1193,337,8001,119
2022-07-221,1171,1241,1081,1173,806,4001,117
2022-07-211,1061,1251,1031,1203,092,3001,120
2022-07-201,1101,1161,0961,1164,973,5001,116
2022-07-191,0741,0961,0721,0956,103,4001,095
2022-07-151,0691,0691,0361,0503,776,6001,050
2022-07-141,0381,0691,0351,0634,121,6001,063
2022-07-131,0481,0601,0321,0404,589,3001,040
2022-07-121,0601,0621,0261,0294,265,9001,029
2022-07-111,0561,0591,0411,0423,429,1001,042
2022-07-081,0261,0391,0191,0204,418,6001,020
2022-07-071,0171,0299911,0104,584,3001,010
2022-07-061,0241,0299891,0027,691,0001,002
2022-07-051,0611,0611,0421,0513,606,6001,051
2022-07-041,0641,0711,0401,0493,354,8001,049
2022-07-011,0951,0991,0441,0476,854,2001,047
2022-06-301,1171,1281,1091,1104,533,8001,110
2022-06-291,1581,1681,1151,1165,676,9001,116
2022-06-281,1261,1521,1241,1464,233,1001,146
2022-06-271,1301,1331,1061,1153,022,5001,115
2022-06-241,1261,1301,1011,1114,880,1001,111
2022-06-231,1321,1671,1281,1414,681,9001,141
2022-06-221,1391,1651,1371,1556,551,1001,155
2022-06-211,1161,1171,0921,1104,085,9001,110
2022-06-201,1211,1251,0871,1003,981,5001,100
2022-06-171,0931,1161,0781,1045,962,2001,104
2022-06-161,1261,1461,1191,1344,187,3001,134
2022-06-151,1331,1381,1061,1073,416,1001,107
2022-06-141,1101,1351,1051,1324,079,7001,132
2022-06-131,1411,1521,1331,1464,726,8001,146
2022-06-101,1801,1901,1671,1744,575,2001,174
2022-06-091,1801,2031,1781,1855,129,3001,185
2022-06-081,1671,1841,1631,1706,573,0001,170
2022-06-071,1481,1841,1411,1736,687,6001,173
2022-06-061,1011,1271,0991,1263,903,5001,126
2022-06-031,1061,1071,0861,1053,901,2001,105
2022-06-021,1051,1181,0921,1065,269,2001,106
2022-06-011,0961,1041,0781,1039,772,3001,103
2022-05-311,0861,1031,0781,08911,937,9001,089
2022-05-301,1141,1211,0931,0944,355,4001,094
2022-05-271,1161,1161,1011,1053,835,0001,105
2022-05-261,1211,1251,0981,1014,172,2001,101
2022-05-251,1101,1221,0931,1074,215,3001,107
2022-05-241,1161,1311,1121,1203,836,2001,120
2022-05-231,1121,1211,1051,1113,905,6001,111
2022-05-201,1341,1371,1041,1116,640,7001,111
2022-05-191,0881,1281,0831,1226,558,9001,122
2022-05-181,0861,1311,0841,1148,021,0001,114
2022-05-171,0691,1191,0661,08711,048,8001,087
2022-05-161,0561,0841,0471,06512,586,1001,065
2022-05-139891,0329631,00811,029,1001,008
2022-05-1296899894398610,242,700986
2022-05-119609659299405,945,400940
2022-05-109619719429555,225,500955
2022-05-099649819529676,531,200967
2022-05-069399649379644,503,400964
2022-05-029259459239404,375,300940
2022-04-288999318899295,767,500929
2022-04-278808948798913,456,000891
2022-04-268879078849012,926,500901
2022-04-259039098959004,189,000900
2022-04-229289319139243,744,800924
2022-04-219399539359414,286,200941
2022-04-209399599359547,395,200954
2022-04-198989208949206,096,100920
2022-04-188658808658772,000,900877
2022-04-158778838718781,875,000878
2022-04-148748848678822,623,000882
2022-04-138758828628804,728,800880
2022-04-128828828728723,126,500872
2022-04-118578838568765,186,100876
2022-04-088718728438546,075,500854
2022-04-078868878628787,385,700878
2022-04-068958978808854,707,300885
2022-04-058999058919034,577,500903
2022-04-049039048888973,473,900897
2022-04-018959148879114,201,400911
2022-03-318869208849097,311,400909
2022-03-309139288959075,864,000907
2022-03-299119299079205,206,600920
2022-03-288979178939123,799,400912
2022-03-258989078868964,670,900896
2022-03-248748948688945,297,400894
2022-03-238768868698817,040,100881
2022-03-228508658488625,960,000862
2022-03-188458508398497,209,800849
2022-03-178588748528738,381,800873
2022-03-168208398178336,093,300833
2022-03-157958297908136,207,900813
2022-03-147707997707946,234,400794
2022-03-117507617487616,203,700761
2022-03-107577747487687,284,500768
2022-03-097307407207277,252,800727
2022-03-0874475071571510,212,600715
2022-03-0778178774374710,146,200747
2022-03-048228238018118,094,600811
2022-03-038348678328469,271,300846
2022-03-028308318068108,108,400810
2022-03-018578638518524,179,100852
2022-02-288758798518566,688,300856
2022-02-258618758548684,645,700868
2022-02-248778968538597,355,100859
2022-02-229139158798885,368,200888
2022-02-219249329119313,618,900931
2022-02-189119349119333,946,300933
2022-02-179179319169263,524,800926
2022-02-169389389149234,518,300923
2022-02-158999188969105,153,600910
2022-02-149149208948947,443,600894
2022-02-109129178979084,684,800908
2022-02-099059139009064,868,500906
2022-02-088909018868974,907,800897
2022-02-078908988778825,010,300882
2022-02-049009028748915,290,800891
2022-02-038829038808933,753,900893
2022-02-028828978808935,742,500893
2022-02-018888908708735,067,300873
2022-01-318778868648844,082,200884
2022-01-288698838658814,097,900881
2022-01-279049058648665,751,200866
2022-01-268999098898894,489,600889
2022-01-258888978848925,372,900892
2022-01-248939068849024,455,300902
2022-01-219149198929117,339,500911
2022-01-209309499229436,399,600943
2022-01-199319429229337,836,800933
2022-01-189909939549615,277,300961
2022-01-179869999839952,833,300995
2022-01-141,0031,0049779795,719,700979
2022-01-131,0151,0251,0051,0144,254,1001,014
2022-01-129991,0099941,0033,655,7001,003
2022-01-119809979729944,868,600994
2022-01-079679859659804,293,300980
2022-01-069689889509566,113,900956
2022-01-059609769579717,912,300971
2022-01-049159389109367,294,300936

分割・併合履歴 : [2014-07-29]1株→0.2株