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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 1,544.0 | 1,560.0 | 1,512.0 | 1,514.5 | 1,514.5 | 7,788,700 |
| 2018/02/06 | 1,487.0 | 1,505.5 | 1,461.0 | 1,505.0 | 1,505.0 | 11,536,300 |
| 2018/02/05 | 1,522.0 | 1,559.5 | 1,514.5 | 1,540.5 | 1,540.5 | 6,102,300 |
| 2018/02/02 | 1,525.0 | 1,560.5 | 1,525.0 | 1,549.0 | 1,549.0 | 5,824,600 |
| 2018/02/01 | 1,534.5 | 1,546.0 | 1,518.5 | 1,535.5 | 1,535.5 | 4,651,000 |
| 2018/01/31 | 1,545.0 | 1,550.5 | 1,529.5 | 1,529.5 | 1,529.5 | 5,135,400 |
| 2018/01/30 | 1,557.0 | 1,564.5 | 1,544.0 | 1,553.5 | 1,553.5 | 4,989,300 |
| 2018/01/29 | 1,561.5 | 1,577.5 | 1,556.0 | 1,566.0 | 1,566.0 | 3,305,000 |
| 2018/01/26 | 1,578.0 | 1,585.0 | 1,558.0 | 1,560.0 | 1,560.0 | 5,366,400 |
| 2018/01/25 | 1,580.0 | 1,589.0 | 1,572.0 | 1,575.5 | 1,575.5 | 5,080,400 |
| 2018/01/24 | 1,587.0 | 1,612.0 | 1,583.5 | 1,596.0 | 1,596.0 | 6,383,500 |
| 2018/01/23 | 1,590.0 | 1,598.0 | 1,580.0 | 1,586.5 | 1,586.5 | 3,782,500 |
| 2018/01/22 | 1,568.0 | 1,583.0 | 1,567.5 | 1,582.0 | 1,582.0 | 4,138,100 |
| 2018/01/19 | 1,578.0 | 1,582.0 | 1,558.0 | 1,569.5 | 1,569.5 | 3,616,500 |
| 2018/01/18 | 1,595.0 | 1,595.5 | 1,568.5 | 1,571.5 | 1,571.5 | 4,888,400 |
| 2018/01/17 | 1,576.0 | 1,588.0 | 1,570.0 | 1,586.0 | 1,586.0 | 4,309,200 |
| 2018/01/16 | 1,579.5 | 1,592.0 | 1,579.0 | 1,589.0 | 1,589.0 | 4,046,400 |
| 2018/01/15 | 1,591.0 | 1,598.5 | 1,571.5 | 1,574.5 | 1,574.5 | 3,437,500 |
| 2018/01/12 | 1,586.5 | 1,590.0 | 1,573.0 | 1,579.5 | 1,579.5 | 3,573,000 |
| 2018/01/11 | 1,570.0 | 1,583.5 | 1,566.5 | 1,583.5 | 1,583.5 | 5,540,200 |
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。
