1,263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) |
|---|---|---|---|---|---|---|
| 2019/07/02 | 1,143.0 | 1,151.5 | 1,137.5 | 1,138.0 | 1,138.0 | 2,954,000 |
| 2019/07/01 | 1,145.0 | 1,148.5 | 1,130.5 | 1,146.0 | 1,146.0 | 2,884,300 |
| 2019/06/28 | 1,123.5 | 1,125.5 | 1,114.0 | 1,124.5 | 1,124.5 | 2,792,300 |
| 2019/06/27 | 1,095.5 | 1,127.0 | 1,095.5 | 1,123.5 | 1,123.5 | 3,129,200 |
| 2019/06/26 | 1,096.0 | 1,112.5 | 1,091.5 | 1,107.5 | 1,107.5 | 2,670,600 |
| 2019/06/25 | 1,113.5 | 1,121.5 | 1,101.0 | 1,106.5 | 1,106.5 | 3,532,700 |
| 2019/06/24 | 1,105.5 | 1,126.0 | 1,103.5 | 1,119.5 | 1,119.5 | 3,059,600 |
| 2019/06/21 | 1,117.0 | 1,126.5 | 1,095.5 | 1,108.0 | 1,108.0 | 6,839,200 |
| 2019/06/20 | 1,130.0 | 1,131.0 | 1,110.5 | 1,116.5 | 1,116.5 | 3,393,300 |
| 2019/06/19 | 1,123.0 | 1,138.5 | 1,117.5 | 1,134.0 | 1,134.0 | 3,801,500 |
| 2019/06/18 | 1,101.0 | 1,117.0 | 1,100.5 | 1,110.0 | 1,110.0 | 2,693,900 |
| 2019/06/17 | 1,097.5 | 1,106.5 | 1,091.5 | 1,104.0 | 1,104.0 | 2,674,000 |
| 2019/06/14 | 1,097.0 | 1,111.5 | 1,094.0 | 1,105.0 | 1,105.0 | 3,028,000 |
| 2019/06/13 | 1,110.0 | 1,117.0 | 1,094.0 | 1,104.0 | 1,104.0 | 2,615,600 |
| 2019/06/12 | 1,128.5 | 1,135.0 | 1,113.0 | 1,118.5 | 1,118.5 | 3,365,600 |
| 2019/06/11 | 1,130.0 | 1,140.5 | 1,125.0 | 1,140.5 | 1,140.5 | 3,089,900 |
| 2019/06/10 | 1,150.0 | 1,150.0 | 1,126.5 | 1,128.5 | 1,128.5 | 3,904,300 |
| 2019/06/07 | 1,108.5 | 1,120.0 | 1,108.5 | 1,116.5 | 1,116.5 | 3,287,400 |
| 2019/06/06 | 1,097.0 | 1,124.5 | 1,094.5 | 1,115.0 | 1,115.0 | 4,724,600 |
| 2019/06/05 | 1,112.0 | 1,131.5 | 1,102.5 | 1,121.0 | 1,121.0 | 6,755,800 |
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。
