1,278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) |
|---|---|---|---|---|---|---|
| 2022/06/30 | 1,117.0 | 1,128.0 | 1,109.0 | 1,110.0 | 1,110.0 | 4,533,800 |
| 2022/06/29 | 1,158.0 | 1,168.0 | 1,115.0 | 1,116.0 | 1,116.0 | 5,676,900 |
| 2022/06/28 | 1,126.0 | 1,152.0 | 1,124.0 | 1,146.0 | 1,146.0 | 4,233,100 |
| 2022/06/27 | 1,130.0 | 1,133.0 | 1,106.0 | 1,115.0 | 1,115.0 | 3,022,500 |
| 2022/06/24 | 1,126.0 | 1,130.0 | 1,101.0 | 1,111.0 | 1,111.0 | 4,880,100 |
| 2022/06/23 | 1,132.0 | 1,167.0 | 1,128.0 | 1,141.0 | 1,141.0 | 4,681,900 |
| 2022/06/22 | 1,139.0 | 1,165.0 | 1,137.0 | 1,155.0 | 1,155.0 | 6,551,100 |
| 2022/06/21 | 1,116.0 | 1,117.0 | 1,092.0 | 1,110.0 | 1,110.0 | 4,085,900 |
| 2022/06/20 | 1,121.0 | 1,125.0 | 1,087.0 | 1,100.0 | 1,100.0 | 3,981,500 |
| 2022/06/17 | 1,093.0 | 1,116.0 | 1,078.0 | 1,104.0 | 1,104.0 | 5,962,200 |
| 2022/06/16 | 1,126.0 | 1,146.0 | 1,119.0 | 1,134.0 | 1,134.0 | 4,187,300 |
| 2022/06/15 | 1,133.0 | 1,138.0 | 1,106.0 | 1,107.0 | 1,107.0 | 3,416,100 |
| 2022/06/14 | 1,110.0 | 1,135.0 | 1,105.0 | 1,132.0 | 1,132.0 | 4,079,700 |
| 2022/06/13 | 1,141.0 | 1,152.0 | 1,133.0 | 1,146.0 | 1,146.0 | 4,726,800 |
| 2022/06/10 | 1,180.0 | 1,190.0 | 1,167.0 | 1,174.0 | 1,174.0 | 4,575,200 |
| 2022/06/09 | 1,180.0 | 1,203.0 | 1,178.0 | 1,185.0 | 1,185.0 | 5,129,300 |
| 2022/06/08 | 1,167.0 | 1,184.0 | 1,163.0 | 1,170.0 | 1,170.0 | 6,573,000 |
| 2022/06/07 | 1,148.0 | 1,184.0 | 1,141.0 | 1,173.0 | 1,173.0 | 6,687,600 |
| 2022/06/06 | 1,101.0 | 1,127.0 | 1,099.0 | 1,126.0 | 1,126.0 | 3,903,500 |
| 2022/06/03 | 1,106.0 | 1,107.0 | 1,086.0 | 1,105.0 | 1,105.0 | 3,901,200 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
