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) |
|---|---|---|---|---|---|---|
| 2018/02/22 | 1,483.0 | 1,484.5 | 1,459.0 | 1,471.0 | 1,471.0 | 6,612,200 |
| 2018/02/21 | 1,496.0 | 1,508.0 | 1,487.0 | 1,498.5 | 1,498.5 | 4,265,100 |
| 2018/02/20 | 1,496.0 | 1,507.5 | 1,487.0 | 1,501.0 | 1,501.0 | 4,120,900 |
| 2018/02/19 | 1,481.0 | 1,506.0 | 1,478.5 | 1,505.0 | 1,505.0 | 6,649,000 |
| 2018/02/16 | 1,484.5 | 1,489.0 | 1,466.5 | 1,470.5 | 1,470.5 | 7,590,300 |
| 2018/02/15 | 1,499.0 | 1,508.0 | 1,469.0 | 1,476.0 | 1,476.0 | 5,969,700 |
| 2018/02/14 | 1,515.5 | 1,520.5 | 1,481.5 | 1,487.5 | 1,487.5 | 7,002,700 |
| 2018/02/13 | 1,517.5 | 1,546.0 | 1,509.5 | 1,515.0 | 1,515.0 | 7,750,900 |
| 2018/02/09 | 1,465.0 | 1,517.5 | 1,456.0 | 1,512.0 | 1,512.0 | 9,452,400 |
| 2018/02/08 | 1,499.0 | 1,515.0 | 1,478.5 | 1,513.0 | 1,513.0 | 10,352,900 |
| 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 |
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。
