1. HOME >
  2. 株価時系列 >
  3. 7261 >
  4. 2020年

7261 マツダ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-307107106896924,305,800692
2020-12-296947076897074,966,700707
2020-12-287017046856903,473,800690
2020-12-256967036936992,477,600699
2020-12-246997076926934,319,800693
2020-12-236997056836855,367,700685
2020-12-226917046886933,366,500693
2020-12-217077126917015,013,500701
2020-12-186887086847084,553,600708
2020-12-176997066876925,594,300692
2020-12-166937116937076,668,500707
2020-12-156706816666792,829,000679
2020-12-146636816626784,694,300678
2020-12-116706736536636,844,700663
2020-12-106566746546634,936,400663
2020-12-096476616456585,919,200658
2020-12-086416496336472,782,300647
2020-12-076536596446494,048,300649
2020-12-046506596476523,562,700652
2020-12-036436526336494,266,500649
2020-12-026406476296435,982,000643
2020-12-016276416236345,246,100634
2020-11-3066066061761710,218,000617
2020-11-276646696516575,869,700657
2020-11-266626746576705,258,200670
2020-11-2568570466766912,002,700669
2020-11-246566686516677,954,000667
2020-11-206236366176364,208,900636
2020-11-196406456216297,151,600629
2020-11-186466496356445,095,000644
2020-11-176666716456496,480,000649
2020-11-166396606356589,879,600658
2020-11-136196286086165,857,900616
2020-11-126256426146226,579,100622
2020-11-116496656356456,913,100645
2020-11-1062564462363513,453,500635
2020-11-0960262756857913,190,700579
2020-11-065826065715966,967,300596
2020-11-055905925725845,213,000584
2020-11-045835945785886,878,900588
2020-11-025565775565736,614,800573
2020-10-305665685445467,127,700546
2020-10-295485695455675,927,800567
2020-10-285925925595638,420,100563
2020-10-276116115986025,074,700602
2020-10-266226286166193,600,000619
2020-10-236146216106184,655,300618
2020-10-226096116046054,335,400605
2020-10-216046196026184,902,500618
2020-10-206046126026033,758,600603
2020-10-196086166056123,371,900612
2020-10-166096146026053,503,400605
2020-10-156086176066103,801,900610
2020-10-146146145986095,316,700609
2020-10-136186216056185,632,800618
2020-10-126056085986043,662,800604
2020-10-096236276076094,260,100609
2020-10-086356376186205,184,100620
2020-10-076146296116295,068,600629
2020-10-066186286166235,087,500623
2020-10-056106216036155,783,300615
2020-10-026216225925948,680,000594
2020-09-306166326106116,522,500611
2020-09-296236316186254,967,000625
2020-09-286086196016195,405,400619
2020-09-256136156016064,472,300606
2020-09-246236256066075,454,100607
2020-09-236316336216304,354,500630
2020-09-186456516406425,736,500642
2020-09-176506556386385,497,300638
2020-09-166686686496585,354,600658
2020-09-156866866686694,935,800669
2020-09-146967036896913,706,400691
2020-09-116856966796924,866,000692
2020-09-106826966736956,191,700695
2020-09-096776796716744,680,900674
2020-09-086856886826873,531,700687
2020-09-076766856746805,501,900680
2020-09-046656746646715,062,900671
2020-09-036906956736746,723,000674
2020-09-026786806636704,488,100670
2020-09-016796876736764,943,600676
2020-08-316846986806807,972,800680
2020-08-2867269366467011,915,900670
2020-08-276656676506576,060,900657
2020-08-266686826666795,519,000679
2020-08-256676786646726,304,200672
2020-08-246626646456473,979,100647
2020-08-216566776566645,272,200664
2020-08-206546686466465,317,200646
2020-08-196306596276585,089,300658
2020-08-186576616386436,513,800643
2020-08-176576746496584,190,900658
2020-08-146626636536573,997,600657
2020-08-136806876616647,586,300664
2020-08-126606756486688,622,500668
2020-08-116396586336578,001,200657
2020-08-075976235956117,128,400611
2020-08-066126205986038,330,600603
2020-08-056136316096228,601,500622
2020-08-046026375986379,703,300637
2020-08-0359660356557612,102,200576
2020-07-3161661858859111,316,900591
2020-07-306466536296366,367,400636
2020-07-296706746416437,615,700643
2020-07-287007006776814,549,900681
2020-07-276827006786994,756,600699
2020-07-227057136986983,802,100698
2020-07-217017036896943,951,500694
2020-07-207007096907064,399,600706
2020-07-177207277077076,135,700707
2020-07-1673074471672913,044,800729
2020-07-156927176927059,574,400705
2020-07-146736856666725,554,200672
2020-07-1365368565168310,079,400683
2020-07-106446466276285,878,500628
2020-07-096506576426444,323,700644
2020-07-086506676456535,532,900653
2020-07-076866866596615,864,300661
2020-07-066606866526865,850,700686
2020-07-036636686426595,199,300659
2020-07-026516716466609,685,200660
2020-07-016496546356456,049,700645
2020-06-306486606406469,499,200646
2020-06-296166276126239,626,300623
2020-06-266526586346369,649,500636
2020-06-2566466464264812,500,000648
2020-06-247007076816829,642,700682
2020-06-237157237017056,651,500705
2020-06-227007116907005,810,800700
2020-06-197367377077089,761,600708
2020-06-187367387257296,940,100729
2020-06-177637647397498,351,100749
2020-06-1674078673378310,830,200783
2020-06-157387507107109,827,900710
2020-06-1272476772276011,562,900760
2020-06-117898037647669,059,100766
2020-06-107958237908156,097,700815
2020-06-098348458088159,357,200815
2020-06-0882684881284112,277,500841
2020-06-0576779676379610,266,700796
2020-06-0478879274175211,235,200752
2020-06-0373076072475814,078,900758
2020-06-027017086956955,370,300695
2020-06-016817066766965,568,400696
2020-05-2970572468368913,041,500689
2020-05-2871375870774518,427,000745
2020-05-276606876486859,435,100685
2020-05-266326616276558,960,000655
2020-05-256236326186234,195,200623
2020-05-226366426116137,828,600613
2020-05-216446446256274,884,600627
2020-05-206216366176296,026,400629
2020-05-196356416246307,046,000630
2020-05-186126146026037,888,800603
2020-05-156096266016179,394,500617
2020-05-145935985845846,080,300584
2020-05-135876155866035,826,800603
2020-05-126206266076106,175,900610
2020-05-115946335896326,786,800632
2020-05-085605855525855,525,400585
2020-05-075635715465506,087,600550
2020-05-015955965705756,903,900575
2020-04-306006176006127,185,100612
2020-04-285795895735816,722,700581
2020-04-275615795535787,689,900578
2020-04-245445535365527,071,000552
2020-04-235395535375536,199,600553
2020-04-225405415285296,538,700529
2020-04-215505605425488,771,700548
2020-04-205625665575625,502,300562
2020-04-175605775565757,229,700575
2020-04-165605625485506,734,000550
2020-04-155845885725805,777,500580
2020-04-145635985615946,744,300594
2020-04-135845905705715,205,600571
2020-04-105886035846016,474,200601
2020-04-095805975755967,843,000596
2020-04-085735775525747,588,200574
2020-04-075595715405597,750,500559
2020-04-065095445055396,946,300539
2020-04-035165295075116,268,300511
2020-04-025285305115167,470,500516
2020-04-015625755345399,615,300539
2020-03-316076165725728,972,800572
2020-03-306016095936068,521,200606
2020-03-276506556246396,888,500639
2020-03-266546586256286,678,000628
2020-03-256366576236557,835,200655
2020-03-245986165926166,128,000616
2020-03-236106135705819,930,200581
2020-03-1960564759663411,472,100634
2020-03-185936295875918,085,300591
2020-03-1755760255059110,176,600591
2020-03-165855995695707,198,600570
2020-03-1355060454357511,910,300575
2020-03-1262963559960911,326,300609
2020-03-116606806466469,644,500646
2020-03-106176556016509,298,400650
2020-03-096666736266278,682,100627
2020-03-067157186946965,362,900696
2020-03-057407447277354,311,500735
2020-03-047257477167404,939,200740
2020-03-037737767387404,931,700740
2020-03-027357717357586,354,000758
2020-02-287587737447507,462,100750
2020-02-278028077867885,502,200788
2020-02-268208208008167,021,700816
2020-02-258548588368366,919,500836
2020-02-219039118968972,562,500897
2020-02-209099168928983,812,500898
2020-02-198848898808832,250,100883
2020-02-188798908788842,299,700884
2020-02-178828848688832,642,400883
2020-02-148978978858893,395,300889
2020-02-139029139029053,733,600905
2020-02-128958988838984,389,000898
2020-02-109029058878884,041,000888
2020-02-079419439089125,061,900912
2020-02-069419579289467,604,700946
2020-02-059369469309414,061,000941
2020-02-049089229009214,543,900921
2020-02-039109168989094,410,400909
2020-01-319399409249344,106,800934
2020-01-309469469199213,649,100921
2020-01-299349459259393,920,600939
2020-01-289339399279353,791,200935
2020-01-279249329209304,217,200930
2020-01-249639659519513,809,500951
2020-01-239719749639693,651,100969
2020-01-229799799679724,100,500972
2020-01-211,0131,0139879873,312,100987
2020-01-201,0101,0301,0101,0174,110,2001,017
2020-01-179651,0089651,0087,650,4001,008
2020-01-169599649489533,719,800953
2020-01-159569599439503,576,900950
2020-01-149579619529593,579,700959
2020-01-109609659559554,710,100955
2020-01-099469539429493,497,300949
2020-01-089219309169273,983,100927
2020-01-079269449269363,746,200936
2020-01-069259349139153,871,000915

分割・併合履歴 ： [2014-07-29]1株→0.2株