マツダ
7261プライム/輸送用機器/Mazda Motor Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,151.5 | 1,161.0 | 1,135.0 | 1,144.0 | -37.0 | -3.13% | 7,463,800 |
| 2026-03-12 | 1,180.0 | 1,191.5 | 1,160.5 | 1,181.0 | -8.5 | -0.71% | 5,375,800 |
| 2026-03-11 | 1,184.5 | 1,206.5 | 1,181.5 | 1,189.5 | +30.5 | +2.63% | 4,974,600 |
| 2026-03-10 | 1,154.0 | 1,170.0 | 1,145.0 | 1,159.0 | +25.0 | +2.20% | 6,597,500 |
| 2026-03-09 | 1,116.5 | 1,142.5 | 1,102.0 | 1,134.0 | -67.5 | -5.62% | 11,923,100 |
| 2026-03-06 | 1,186.5 | 1,201.5 | 1,179.0 | 1,201.5 | +2.0 | +0.17% | 5,229,700 |
| 2026-03-05 | 1,216.5 | 1,221.5 | 1,193.5 | 1,199.5 | +15.5 | +1.31% | 7,248,700 |
| 2026-03-04 | 1,198.5 | 1,222.5 | 1,163.5 | 1,184.0 | -44.5 | -3.62% | 7,837,600 |
| 2026-03-03 | 1,318.0 | 1,322.0 | 1,228.5 | 1,228.5 | -126.5 | -9.34% | 8,444,000 |
| 2026-03-02 | 1,350.0 | 1,355.0 | 1,325.0 | 1,355.0 | -33.5 | -2.41% | 6,351,100 |
| 2026-02-27 | 1,380.0 | 1,388.5 | 1,348.0 | 1,388.5 | +28.0 | +2.06% | 5,600,900 |
| 2026-02-26 | 1,328.5 | 1,383.0 | 1,325.0 | 1,360.5 | +32.0 | +2.41% | 5,883,700 |
| 2026-02-25 | 1,305.5 | 1,345.0 | 1,302.0 | 1,328.5 | +19.0 | +1.45% | 4,575,800 |
| 2026-02-24 | 1,350.0 | 1,355.0 | 1,309.5 | 1,309.5 | -32.5 | -2.42% | 7,443,100 |
| 2026-02-20 | 1,351.5 | 1,368.0 | 1,326.5 | 1,342.0 | -36.0 | -2.61% | 6,766,700 |
| 2026-02-19 | 1,375.0 | 1,381.0 | 1,350.0 | 1,378.0 | -7.5 | -0.54% | 4,751,000 |
| 2026-02-18 | 1,378.0 | 1,395.0 | 1,363.5 | 1,385.5 | +6.0 | +0.43% | 6,361,400 |
| 2026-02-17 | 1,369.0 | 1,390.0 | 1,362.5 | 1,379.5 | +29.5 | +2.19% | 5,305,400 |
| 2026-02-16 | 1,380.0 | 1,387.0 | 1,345.5 | 1,350.0 | -13.0 | -0.95% | 5,058,100 |
| 2026-02-13 | 1,335.0 | 1,364.5 | 1,320.0 | 1,363.0 | +48.0 | +3.65% | 9,500,300 |
| 2026-02-12 | 1,349.5 | 1,357.5 | 1,300.5 | 1,315.0 | -42.5 | -3.13% | 11,975,000 |
| 2026-02-10 | 1,210.0 | 1,368.5 | 1,208.0 | 1,357.5 | +145.5 | +12.00% | 27,483,000 |
| 2026-02-09 | 1,279.0 | 1,280.0 | 1,197.0 | 1,212.0 | -38.5 | -3.08% | 8,895,900 |
| 2026-02-06 | 1,237.5 | 1,281.5 | 1,235.5 | 1,250.5 | +10.5 | +0.85% | 6,883,300 |
| 2026-02-05 | 1,250.5 | 1,261.5 | 1,225.5 | 1,240.0 | +10.0 | +0.81% | 3,762,800 |
| 2026-02-04 | 1,219.5 | 1,238.5 | 1,202.5 | 1,230.0 | +19.5 | +1.61% | 5,390,700 |
| 2026-02-03 | 1,200.5 | 1,216.0 | 1,192.0 | 1,210.5 | +26.0 | +2.20% | 5,447,100 |
| 2026-02-02 | 1,232.5 | 1,234.5 | 1,179.0 | 1,184.5 | -2.0 | -0.17% | 5,460,300 |
| 2026-01-30 | 1,143.0 | 1,196.0 | 1,139.0 | 1,186.5 | +51.0 | +4.49% | 6,781,200 |
| 2026-01-29 | 1,116.5 | 1,142.0 | 1,099.0 | 1,135.5 | +18.5 | +1.66% | 6,158,700 |
| 2026-01-28 | 1,132.5 | 1,136.5 | 1,112.5 | 1,117.0 | -45.5 | -3.91% | 8,157,300 |
| 2026-01-27 | 1,168.0 | 1,177.0 | 1,158.0 | 1,162.5 | -12.5 | -1.06% | 3,794,800 |
| 2026-01-26 | 1,169.5 | 1,194.5 | 1,165.0 | 1,175.0 | -42.0 | -3.45% | 6,722,400 |
| 2026-01-23 | 1,239.0 | 1,244.0 | 1,208.5 | 1,217.0 | -18.0 | -1.46% | 5,304,100 |
| 2026-01-22 | 1,246.5 | 1,265.5 | 1,235.0 | 1,235.0 | +7.0 | +0.57% | 5,178,900 |
| 2026-01-21 | 1,220.5 | 1,229.5 | 1,212.0 | 1,228.0 | -16.0 | -1.29% | 4,346,500 |
| 2026-01-20 | 1,253.0 | 1,267.5 | 1,241.0 | 1,244.0 | -13.0 | -1.03% | 4,639,800 |
| 2026-01-19 | 1,263.0 | 1,271.0 | 1,237.5 | 1,257.0 | -33.0 | -2.56% | 5,845,200 |
| 2026-01-16 | 1,280.5 | 1,303.0 | 1,278.5 | 1,290.0 | -12.5 | -0.96% | 3,139,400 |
| 2026-01-15 | 1,300.0 | 1,304.5 | 1,278.5 | 1,302.5 | +3.5 | +0.27% | 4,247,900 |
| 2026-01-14 | 1,284.0 | 1,301.0 | 1,265.5 | 1,299.0 | +15.5 | +1.21% | 4,934,700 |
| 2026-01-13 | 1,278.5 | 1,295.0 | 1,269.0 | 1,283.5 | +30.5 | +2.43% | 6,117,800 |
| 2026-01-09 | 1,213.0 | 1,253.0 | 1,212.0 | 1,253.0 | +52.0 | +4.33% | 7,044,300 |
| 2026-01-08 | 1,195.0 | 1,212.5 | 1,193.0 | 1,201.0 | -13.5 | -1.11% | 4,791,200 |
| 2026-01-07 | 1,220.0 | 1,223.0 | 1,206.0 | 1,214.5 | -30.5 | -2.45% | 7,252,500 |
| 2026-01-06 | 1,263.5 | 1,303.5 | 1,245.0 | 1,245.0 | -0.5 | -0.04% | 8,394,700 |
| 2026-01-05 | 1,224.0 | 1,249.5 | 1,220.5 | 1,245.5 | +26.5 | +2.17% | 4,426,900 |
| 2025-12-30 | 1,215.5 | 1,227.5 | 1,208.5 | 1,219.0 | 0.0 | 0.00% | 2,511,900 |
| 2025-12-29 | 1,209.0 | 1,220.0 | 1,201.5 | 1,219.0 | +10.5 | +0.87% | 3,363,600 |
| 2025-12-26 | 1,236.0 | 1,237.0 | 1,208.5 | 1,208.5 | -25.5 | -2.07% | 3,087,500 |
| 2025-12-25 | 1,229.0 | 1,235.5 | 1,220.0 | 1,234.0 | +17.5 | +1.44% | 3,222,900 |
| 2025-12-24 | 1,223.5 | 1,236.0 | 1,216.5 | 1,216.5 | -8.5 | -0.69% | 3,437,200 |
| 2025-12-23 | 1,256.5 | 1,266.0 | 1,216.0 | 1,225.0 | -37.0 | -2.93% | 5,891,600 |
| 2025-12-22 | 1,239.5 | 1,273.0 | 1,239.0 | 1,262.0 | +52.5 | +4.34% | 7,497,200 |
| 2025-12-19 | 1,199.5 | 1,229.0 | 1,190.5 | 1,209.5 | +47.0 | +4.04% | 10,042,900 |
| 2025-12-18 | 1,169.5 | 1,182.0 | 1,157.5 | 1,162.5 | -13.0 | -1.11% | 4,836,400 |
| 2025-12-17 | 1,170.0 | 1,180.5 | 1,163.5 | 1,175.5 | -8.5 | -0.72% | 4,224,700 |
| 2025-12-16 | 1,220.0 | 1,232.0 | 1,182.0 | 1,184.0 | -29.0 | -2.39% | 3,889,000 |
| 2025-12-15 | 1,208.0 | 1,225.0 | 1,201.5 | 1,213.0 | +26.0 | +2.19% | 5,315,400 |
| 2025-12-12 | 1,170.0 | 1,187.5 | 1,162.0 | 1,187.0 | +24.0 | +2.06% | 4,645,200 |
| 2025-12-11 | 1,164.0 | 1,173.0 | 1,147.0 | 1,163.0 | +11.5 | +1.00% | 3,773,800 |
| 2025-12-10 | 1,144.0 | 1,161.0 | 1,138.0 | 1,151.5 | +18.0 | +1.59% | 4,333,100 |
| 2025-12-09 | 1,126.5 | 1,134.5 | 1,118.0 | 1,133.5 | +9.5 | +0.85% | 3,465,400 |
| 2025-12-08 | 1,125.0 | 1,128.0 | 1,116.5 | 1,124.0 | +2.0 | +0.18% | 3,107,800 |
| 2025-12-05 | 1,145.0 | 1,151.5 | 1,111.0 | 1,122.0 | -38.5 | -3.32% | 5,046,800 |
| 2025-12-04 | 1,122.0 | 1,164.5 | 1,120.0 | 1,160.5 | +38.0 | +3.39% | 5,495,700 |
| 2025-12-03 | 1,117.0 | 1,124.0 | 1,108.0 | 1,122.5 | +7.0 | +0.63% | 3,466,800 |
| 2025-12-02 | 1,140.0 | 1,140.5 | 1,111.5 | 1,115.5 | -24.0 | -2.11% | 3,742,400 |
| 2025-12-01 | 1,154.5 | 1,164.5 | 1,134.0 | 1,139.5 | -3.5 | -0.31% | 3,878,100 |
| 2025-11-28 | 1,139.5 | 1,153.5 | 1,129.5 | 1,143.0 | +5.0 | +0.44% | 4,727,700 |
| 2025-11-27 | 1,142.5 | 1,144.5 | 1,133.0 | 1,138.0 | -3.5 | -0.31% | 4,143,600 |
| 2025-11-26 | 1,130.5 | 1,142.5 | 1,110.0 | 1,141.5 | +18.5 | +1.65% | 5,291,400 |
| 2025-11-25 | 1,130.0 | 1,137.0 | 1,117.5 | 1,123.0 | +5.5 | +0.49% | 3,729,900 |
| 2025-11-21 | 1,090.0 | 1,126.5 | 1,088.5 | 1,117.5 | +8.0 | +0.72% | 6,470,400 |
| 2025-11-20 | 1,115.0 | 1,117.5 | 1,078.5 | 1,109.5 | +60.5 | +5.77% | 7,491,600 |
| 2025-11-19 | 1,048.0 | 1,059.5 | 1,039.5 | 1,049.0 | +4.5 | +0.43% | 6,011,900 |
| 2025-11-18 | 1,078.5 | 1,084.5 | 1,044.5 | 1,044.5 | -45.0 | -4.13% | 6,740,400 |
| 2025-11-17 | 1,100.5 | 1,115.0 | 1,089.0 | 1,089.5 | -35.0 | -3.11% | 4,224,200 |
| 2025-11-14 | 1,113.5 | 1,129.5 | 1,108.0 | 1,124.5 | -7.5 | -0.66% | 4,878,000 |
| 2025-11-13 | 1,121.0 | 1,135.0 | 1,111.0 | 1,132.0 | +21.0 | +1.89% | 4,917,900 |
| 2025-11-12 | 1,118.0 | 1,146.0 | 1,103.0 | 1,111.0 | -22.5 | -1.99% | 9,213,400 |
| 2025-11-11 | 1,086.5 | 1,133.5 | 1,084.5 | 1,133.5 | +37.5 | +3.42% | 9,159,200 |
| 2025-11-10 | 1,097.0 | 1,102.0 | 1,048.0 | 1,096.0 | -23.0 | -2.06% | 13,041,200 |
| 2025-11-07 | 1,018.5 | 1,119.0 | 1,013.5 | 1,119.0 | +84.5 | +8.17% | 18,418,600 |
| 2025-11-06 | 1,043.0 | 1,044.0 | 1,021.0 | 1,034.5 | +10.5 | +1.03% | 7,932,100 |
| 2025-11-05 | 1,044.5 | 1,050.0 | 1,002.0 | 1,024.0 | -33.0 | -3.12% | 10,097,900 |
| 2025-11-04 | 1,077.5 | 1,082.0 | 1,056.0 | 1,057.0 | -15.0 | -1.40% | 7,467,000 |
| 2025-10-31 | 1,095.0 | 1,095.0 | 1,061.5 | 1,072.0 | -25.5 | -2.32% | 6,311,100 |
| 2025-10-30 | 1,090.0 | 1,100.0 | 1,080.0 | 1,097.5 | +5.0 | +0.46% | 9,178,000 |
| 2025-10-29 | 1,120.0 | 1,120.5 | 1,081.0 | 1,092.5 | -16.5 | -1.49% | 5,545,000 |
| 2025-10-28 | 1,130.0 | 1,131.5 | 1,106.0 | 1,109.0 | -32.0 | -2.80% | 5,464,100 |
| 2025-10-27 | 1,147.0 | 1,149.5 | 1,125.5 | 1,141.0 | +17.0 | +1.51% | 4,705,500 |
| 2025-10-24 | 1,133.0 | 1,139.0 | 1,121.5 | 1,124.0 | -16.5 | -1.45% | 5,408,500 |
| 2025-10-23 | 1,132.0 | 1,143.0 | 1,122.0 | 1,140.5 | -1.0 | -0.09% | 4,299,500 |
| 2025-10-22 | 1,138.0 | 1,164.5 | 1,130.5 | 1,141.5 | +29.0 | +2.61% | 7,911,800 |
| 2025-10-21 | 1,117.0 | 1,124.0 | 1,104.5 | 1,112.5 | -1.0 | -0.09% | 3,330,300 |
| 2025-10-20 | 1,100.5 | 1,113.5 | 1,094.0 | 1,113.5 | +33.0 | +3.05% | 4,438,600 |
| 2025-10-17 | 1,082.0 | 1,093.0 | 1,073.5 | 1,080.5 | -12.5 | -1.14% | 3,261,000 |
| 2025-10-16 | 1,102.0 | 1,104.0 | 1,085.0 | 1,093.0 | +7.0 | +0.64% | 3,238,100 |
| 2025-10-15 | 1,094.0 | 1,095.0 | 1,070.0 | 1,086.0 | +41.5 | +3.97% | 6,779,300 |
| 2025-10-14 | 1,045.0 | 1,074.5 | 1,037.5 | 1,044.5 | -24.5 | -2.29% | 5,958,800 |
| 2025-10-10 | 1,084.0 | 1,100.5 | 1,066.5 | 1,069.0 | -29.5 | -2.69% | 5,376,300 |
| 2025-10-09 | 1,085.0 | 1,098.5 | 1,074.0 | 1,098.5 | +13.5 | +1.24% | 4,399,000 |
| 2025-10-08 | 1,088.0 | 1,105.5 | 1,081.5 | 1,085.0 | +7.0 | +0.65% | 5,570,400 |
| 2025-10-07 | 1,086.5 | 1,095.0 | 1,077.5 | 1,078.0 | -7.0 | -0.65% | 4,450,400 |
| 2025-10-06 | 1,117.0 | 1,119.0 | 1,078.0 | 1,085.0 | +42.0 | +4.03% | 7,432,100 |
| 2025-10-03 | 1,030.5 | 1,056.0 | 1,018.0 | 1,043.0 | +6.0 | +0.58% | 6,897,800 |
| 2025-10-02 | 1,048.0 | 1,055.0 | 1,004.0 | 1,037.0 | -21.0 | -1.98% | 8,848,200 |
| 2025-10-01 | 1,055.5 | 1,066.0 | 1,049.0 | 1,058.0 | -23.0 | -2.13% | 5,882,900 |
| 2025-09-30 | 1,082.5 | 1,087.0 | 1,064.0 | 1,081.0 | -7.0 | -0.64% | 5,440,200 |
| 2025-09-29 | 1,128.5 | 1,132.5 | 1,088.0 | 1,088.0 | -52.5 | -4.60% | 6,606,600 |
| 2025-09-26 | 1,139.0 | 1,168.0 | 1,128.5 | 1,140.5 | +16.5 | +1.47% | 9,369,200 |
| 2025-09-25 | 1,111.0 | 1,124.5 | 1,105.5 | 1,124.0 | +31.0 | +2.84% | 6,592,800 |
| 2025-09-24 | 1,117.0 | 1,122.5 | 1,090.0 | 1,093.0 | -21.0 | -1.89% | 5,468,600 |
| 2025-09-22 | 1,083.0 | 1,114.5 | 1,083.0 | 1,114.0 | +19.0 | +1.74% | 4,135,200 |
| 2025-09-19 | 1,086.0 | 1,108.0 | 1,083.5 | 1,095.0 | +3.0 | +0.27% | 6,084,300 |
| 2025-09-18 | 1,100.0 | 1,107.5 | 1,085.0 | 1,092.0 | -11.0 | -1.00% | 5,386,100 |
| 2025-09-17 | 1,127.0 | 1,127.0 | 1,101.0 | 1,103.0 | -24.5 | -2.17% | 4,767,800 |
| 2025-09-16 | 1,134.5 | 1,138.5 | 1,117.5 | 1,127.5 | +29.5 | +2.69% | 9,460,100 |
| 2025-09-12 | 1,134.0 | 1,135.5 | 1,093.0 | 1,098.0 | — | — | 9,276,700 |
直近120営業日分を表示