2,422円
マツダの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/06/28 | 1,556.0 | 1,563.5 | 1,550.5 | 1,556.0 | 1,556.0 | 3,613,700 |
| 2024/06/27 | 1,558.5 | 1,568.0 | 1,544.0 | 1,549.5 | 1,549.5 | 3,767,600 |
| 2024/06/26 | 1,585.5 | 1,588.0 | 1,548.5 | 1,553.0 | 1,553.0 | 4,680,400 |
| 2024/06/25 | 1,554.5 | 1,578.5 | 1,544.0 | 1,578.5 | 1,578.5 | 3,460,500 |
| 2024/06/24 | 1,548.5 | 1,560.0 | 1,540.0 | 1,550.0 | 1,550.0 | 3,678,500 |
| 2024/06/21 | 1,553.0 | 1,564.5 | 1,523.5 | 1,531.5 | 1,531.5 | 5,373,800 |
| 2024/06/20 | 1,529.5 | 1,546.0 | 1,526.0 | 1,537.5 | 1,537.5 | 5,014,200 |
| 2024/06/19 | 1,493.0 | 1,523.5 | 1,485.5 | 1,523.5 | 1,523.5 | 5,451,400 |
| 2024/06/18 | 1,471.0 | 1,475.5 | 1,458.0 | 1,470.0 | 1,470.0 | 4,591,800 |
| 2024/06/17 | 1,466.0 | 1,466.0 | 1,432.0 | 1,441.0 | 1,441.0 | 7,292,600 |
| 2024/06/14 | 1,474.5 | 1,503.0 | 1,463.5 | 1,496.0 | 1,496.0 | 4,563,300 |
| 2024/06/13 | 1,533.0 | 1,535.0 | 1,482.0 | 1,482.0 | 1,482.0 | 5,646,000 |
| 2024/06/12 | 1,514.0 | 1,536.5 | 1,510.5 | 1,526.0 | 1,526.0 | 3,600,600 |
| 2024/06/11 | 1,550.0 | 1,562.0 | 1,542.5 | 1,548.0 | 1,548.0 | 4,436,700 |
| 2024/06/10 | 1,540.0 | 1,573.5 | 1,536.0 | 1,567.5 | 1,567.5 | 3,925,500 |
| 2024/06/07 | 1,517.0 | 1,547.0 | 1,509.0 | 1,530.0 | 1,530.0 | 3,413,300 |
| 2024/06/06 | 1,568.0 | 1,576.0 | 1,540.0 | 1,540.0 | 1,540.0 | 4,509,000 |
| 2024/06/05 | 1,587.0 | 1,596.5 | 1,554.0 | 1,554.0 | 1,554.0 | 6,759,500 |
| 2024/06/04 | 1,590.0 | 1,630.5 | 1,578.5 | 1,603.5 | 1,603.5 | 7,256,900 |
| 2024/06/03 | 1,685.0 | 1,703.5 | 1,590.0 | 1,603.5 | 1,603.5 | 11,183,800 |
マツダの取引履歴を振り返りませんか？
マツダの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
