マツダ(株)の株価時系列・推移
- 52週高値
- 4.55（2026/2/18）
- 52週安値
- 2.79（2025/7/17）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/10 | 3.41 | 3.45 | 3.41 | 3.44 | 44,898 | 3.44 |
| 2026/7/9 | 3.36 | 3.53 | 3.36 | 3.39 | 39,812 | 3.39 |
| 2026/7/8 | 3.38 | 3.43 | 3.38 | 3.42 | 56,585 | 3.42 |
| 2026/7/7 | 3.47 | 3.49 | 3.44 | 3.44 | 73,182 | 3.44 |
| 2026/7/6 | 3.52 | 3.57 | 3.52 | 3.57 | 31,813 | 3.57 |
| 2026/7/2 | 3.42 | 3.43 | 3.38 | 3.40 | 12,312 | 3.40 |
| 2026/7/1 | 3.31 | 3.35 | 3.30 | 3.30 | 39,827 | 3.30 |
| 2026/6/30 | 3.32 | 3.33 | 3.29 | 3.31 | 101,439 | 3.31 |
| 2026/6/29 | 3.30 | 3.36 | 3.30 | 3.35 | 33,986 | 3.35 |
| 2026/6/26 | 3.33 | 3.39 | 3.33 | 3.37 | 60,340 | 3.37 |
| 2026/6/25 | 3.34 | 3.34 | 3.28 | 3.29 | 54,568 | 3.29 |
| 2026/6/24 | 3.27 | 3.30 | 3.26 | 3.28 | 18,597 | 3.28 |
| 2026/6/23 | 3.24 | 3.25 | 3.20 | 3.24 | 23,476 | 3.24 |
| 2026/6/22 | 3.36 | 3.40 | 3.36 | 3.36 | 36,975 | 3.36 |
| 2026/6/18 | 3.49 | 3.51 | 3.47 | 3.47 | 20,400 | 3.47 |
| 2026/6/17 | 3.50 | 3.55 | 3.49 | 3.51 | 40,487 | 3.51 |
| 2026/6/16 | 3.58 | 3.62 | 3.58 | 3.61 | 30,021 | 3.61 |
| 2026/6/15 | 3.60 | 3.64 | 3.60 | 3.63 | 50,241 | 3.63 |
| 2026/6/12 | 3.48 | 3.53 | 3.47 | 3.53 | 22,882 | 3.53 |
| 2026/6/11 | 3.38 | 3.46 | 3.36 | 3.46 | 61,234 | 3.46 |
1〜20/250件
