- 東証PRM
OTC（4.42ドル）
マツダ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,368（2026年2月10日）
- 年初来安値
- 723（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/13 | 1,335 | 1,364.5 | 1,320 | 1,363 | 9,500,300 | 1,363 | 42.97 | 0.47 |
| 2026/2/12 | 1,349.5 | 1,357.5 | 1,300.5 | 1,315 | 11,975,000 | 1,315 | 41.46 | 0.46 |
| 2026/2/10 | 1,210 | 1,368.5 | 1,208 | 1,357.5 | 27,483,000 | 1,357.5 | 42.8 | 0.49 |
| 2026/2/9 | 1,279 | 1,280 | 1,197 | 1,212 | 8,895,900 | 1,212 | 38.21 | 0.44 |
| 2026/2/6 | 1,237.5 | 1,281.5 | 1,235.5 | 1,250.5 | 6,883,300 | 1,250.5 | 39.42 | 0.45 |
| 2026/2/5 | 1,250.5 | 1,261.5 | 1,225.5 | 1,240 | 3,762,800 | 1,240 | 39.09 | 0.45 |
| 2026/2/4 | 1,219.5 | 1,238.5 | 1,202.5 | 1,230 | 5,390,700 | 1,230 | 38.78 | 0.45 |
| 2026/2/3 | 1,200.5 | 1,216 | 1,192 | 1,210.5 | 5,447,100 | 1,210.5 | 38.16 | 0.44 |
| 2026/2/2 | 1,232.5 | 1,234.5 | 1,179 | 1,184.5 | 5,460,300 | 1,184.5 | 37.34 | 0.43 |
| 2026/1/30 | 1,143 | 1,196 | 1,139 | 1,186.5 | 6,781,200 | 1,186.5 | ||
| 2026/1/29 | 1,116.5 | 1,142 | 1,099 | 1,135.5 | 6,158,700 | 1,135.5 | ||
| 2026/1/28 | 1,132.5 | 1,136.5 | 1,112.5 | 1,117 | 8,157,300 | 1,117 | ||
| 2026/1/27 | 1,168 | 1,177 | 1,158 | 1,162.5 | 3,794,800 | 1,162.5 | ||
| 2026/1/26 | 1,169.5 | 1,194.5 | 1,165 | 1,175 | 6,722,400 | 1,175 | ||
| 2026/1/23 | 1,239 | 1,244 | 1,208.5 | 1,217 | 5,304,100 | 1,217 | ||
| 2026/1/22 | 1,246.5 | 1,265.5 | 1,235 | 1,235 | 5,178,900 | 1,235 | ||
| 2026/1/21 | 1,220.5 | 1,229.5 | 1,212 | 1,228 | 4,346,500 | 1,228 | ||
| 2026/1/20 | 1,253 | 1,267.5 | 1,241 | 1,244 | 4,639,800 | 1,244 | ||
| 2026/1/19 | 1,263 | 1,271 | 1,237.5 | 1,257 | 5,845,200 | 1,257 | ||
| 2026/1/16 | 1,280.5 | 1,303 | 1,278.5 | 1,290 | 3,139,400 | 1,290 |
1〜20/243件
