1,314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) |
|---|---|---|---|---|---|---|
| 2018/07/18 | 1,379.5 | 1,379.5 | 1,361.5 | 1,368.5 | 1,368.5 | 4,046,000 |
| 2018/07/17 | 1,332.0 | 1,358.0 | 1,331.0 | 1,349.5 | 1,349.5 | 4,303,700 |
| 2018/07/13 | 1,320.0 | 1,333.5 | 1,316.5 | 1,327.5 | 1,327.5 | 3,128,300 |
| 2018/07/12 | 1,324.5 | 1,328.0 | 1,312.5 | 1,324.5 | 1,324.5 | 3,468,200 |
| 2018/07/11 | 1,327.0 | 1,327.0 | 1,302.0 | 1,317.0 | 1,317.0 | 4,832,400 |
| 2018/07/10 | 1,341.0 | 1,349.5 | 1,331.0 | 1,332.0 | 1,332.0 | 3,055,800 |
| 2018/07/09 | 1,328.0 | 1,336.5 | 1,317.0 | 1,328.0 | 1,328.0 | 3,074,100 |
| 2018/07/06 | 1,324.5 | 1,330.5 | 1,312.5 | 1,326.0 | 1,326.0 | 6,400,400 |
| 2018/07/05 | 1,325.0 | 1,340.5 | 1,324.0 | 1,329.0 | 1,329.0 | 3,217,800 |
| 2018/07/04 | 1,320.0 | 1,333.5 | 1,312.5 | 1,322.5 | 1,322.5 | 3,278,800 |
| 2018/07/03 | 1,341.0 | 1,341.5 | 1,320.0 | 1,330.5 | 1,330.5 | 4,643,400 |
| 2018/07/02 | 1,348.0 | 1,359.5 | 1,340.0 | 1,344.0 | 1,344.0 | 4,426,500 |
| 2018/06/29 | 1,358.0 | 1,360.0 | 1,347.0 | 1,360.0 | 1,360.0 | 3,390,700 |
| 2018/06/28 | 1,352.0 | 1,366.5 | 1,342.0 | 1,358.5 | 1,358.5 | 3,670,400 |
| 2018/06/27 | 1,350.0 | 1,357.0 | 1,338.5 | 1,352.0 | 1,352.0 | 4,277,300 |
| 2018/06/26 | 1,346.0 | 1,369.0 | 1,340.0 | 1,361.5 | 1,361.5 | 4,016,600 |
| 2018/06/25 | 1,359.5 | 1,368.0 | 1,351.0 | 1,353.5 | 1,353.5 | 3,556,400 |
| 2018/06/22 | 1,353.5 | 1,371.5 | 1,345.0 | 1,368.5 | 1,368.5 | 6,858,600 |
| 2018/06/21 | 1,378.0 | 1,384.5 | 1,368.5 | 1,378.5 | 1,378.5 | 3,044,300 |
| 2018/06/20 | 1,378.0 | 1,388.0 | 1,367.0 | 1,383.5 | 1,383.5 | 4,467,300 |
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。
