Comparing Back to the side-by-side chart ↗
Mazda Motor Corporation（7261.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1110.00 | 1121.50 | 1103.50 | 1120.00 | +2.56% | 5,260,700 |
| 2026-10-15 | 1092.00 | 1097.00 | 1073.00 | 1092.00 | -0.91% | 6,206,400 |
| 2026-10-14 | 1107.50 | 1108.50 | 1092.50 | 1102.00 | +0.00% | 4,888,800 |
| 2026-10-13 | 1083.00 | 1108.00 | 1078.00 | 1102.00 | +1.57% | 5,023,800 |
| 2026-10-09 | 1087.50 | 1092.00 | 1078.50 | 1085.00 | +0.23% | 4,014,900 |
| 2026-10-08 | 1072.00 | 1088.00 | 1067.50 | 1082.50 | +0.51% | 5,620,800 |
| 2026-10-07 | 1080.50 | 1087.00 | 1077.00 | 1077.00 | -0.65% | 4,380,500 |
| 2026-10-06 | 1085.50 | 1092.00 | 1076.00 | 1084.00 | +0.46% | 4,479,900 |
| 2026-10-05 | 1072.50 | 1083.00 | 1072.00 | 1079.00 | +0.65% | 5,089,500 |
| 2026-10-02 | 1098.50 | 1098.50 | 1071.50 | 1072.00 | -3.12% | 6,400,300 |
| 2026-10-01 | 1110.00 | 1110.00 | 1091.00 | 1106.50 | -0.54% | 6,080,100 |
| 2026-09-30 | 1113.50 | 1118.00 | 1103.50 | 1112.50 | +0.45% | 7,066,100 |
| 2026-09-29 | 1117.50 | 1120.00 | 1105.00 | 1107.50 | -4.32% | 6,978,700 |
| 2026-09-28 | 1152.50 | 1170.00 | 1152.00 | 1157.50 | +0.65% | 7,901,600 |
| 2026-09-25 | 1156.00 | 1171.00 | 1148.50 | 1150.00 | -0.52% | 6,522,900 |
| 2026-09-24 | 1169.50 | 1173.50 | 1155.00 | 1156.00 | -0.09% | 7,462,200 |
| 2026-09-18 | 1180.00 | 1182.00 | 1155.00 | 1157.00 | -1.24% | 7,082,600 |
| 2026-09-17 | 1163.50 | 1173.50 | 1158.00 | 1171.50 | +1.21% | 4,097,400 |
| 2026-09-16 | 1155.00 | 1173.50 | 1151.50 | 1157.50 | +0.87% | 4,014,400 |
| 2026-09-15 | 1151.00 | 1157.00 | 1143.00 | 1147.50 | -0.30% | 3,293,100 |
| 2026-09-14 | 1135.00 | 1155.00 | 1132.50 | 1151.00 | +0.96% | 5,156,600 |
| 2026-09-11 | 1108.00 | 1146.00 | 1106.50 | 1140.00 | +1.69% | 5,767,800 |
| 2026-09-10 | 1114.00 | 1131.00 | 1111.50 | 1121.00 | +0.27% | 5,788,600 |
| 2026-09-09 | 1102.00 | 1124.00 | 1092.00 | 1118.00 | +1.78% | 6,811,800 |
| 2026-09-08 | 1145.50 | 1146.00 | 1098.50 | 1098.50 | -5.46% | 12,911,600 |
| 2026-09-07 | 1176.50 | 1181.50 | 1159.00 | 1162.00 | -1.15% | 8,742,300 |
| 2026-09-04 | 1211.50 | 1214.50 | 1175.50 | 1175.50 | -2.49% | 8,786,900 |
| 2026-09-03 | 1229.50 | 1239.00 | 1205.50 | 1205.50 | -0.99% | 7,398,500 |
| 2026-09-02 | 1250.00 | 1259.00 | 1214.50 | 1217.50 | -4.28% | 10,963,800 |
| 2026-09-01 | 1232.50 | 1275.00 | 1223.00 | 1272.00 | +3.25% | 7,419,300 |
| 2026-08-31 | 1214.00 | 1232.50 | 1207.00 | 1232.00 | +1.32% | 6,186,900 |
| 2026-08-28 | 1203.00 | 1224.00 | 1201.00 | 1216.00 | +1.54% | 5,815,600 |
| 2026-08-27 | 1230.00 | 1237.50 | 1193.00 | 1197.50 | -0.50% | 7,079,800 |
| 2026-08-26 | 1207.00 | 1224.00 | 1203.50 | 1203.50 | +0.04% | 5,290,300 |
| 2026-08-25 | 1223.50 | 1225.00 | 1198.00 | 1203.00 | -1.11% | 5,511,400 |
| 2026-08-24 | 1205.00 | 1223.00 | 1191.00 | 1216.50 | +0.75% | 5,389,300 |
| 2026-08-21 | 1192.00 | 1218.00 | 1190.00 | 1207.50 | +0.50% | 6,450,900 |
| 2026-08-20 | 1171.00 | 1206.00 | 1164.50 | 1201.50 | +5.91% | 9,320,700 |
| 2026-08-19 | 1170.50 | 1171.00 | 1129.00 | 1134.50 | -4.18% | 7,604,900 |
| 2026-08-18 | 1175.00 | 1187.00 | 1171.00 | 1184.00 | +0.55% | 4,762,100 |
| 2026-08-17 | 1171.00 | 1183.00 | 1169.00 | 1177.50 | +0.73% | 4,625,500 |
| 2026-08-14 | 1150.50 | 1170.00 | 1142.50 | 1169.00 | +1.92% | 5,129,900 |
| 2026-08-13 | 1168.00 | 1174.00 | 1143.00 | 1147.00 | -1.59% | 5,304,800 |
| 2026-08-12 | 1187.00 | 1187.50 | 1165.00 | 1165.50 | -1.31% | 4,865,200 |
| 2026-08-10 | 1185.50 | 1186.00 | 1154.00 | 1181.00 | +1.07% | 5,398,500 |
| 2026-08-07 | 1141.00 | 1183.50 | 1137.50 | 1168.50 | +0.99% | 8,408,800 |
| 2026-08-06 | 1146.50 | 1176.00 | 1143.00 | 1157.00 | +0.92% | 9,387,900 |
| 2026-08-05 | 1125.00 | 1146.50 | 1111.50 | 1146.50 | +3.24% | 12,097,300 |
| 2026-08-04 | 1141.50 | 1183.50 | 1095.00 | 1110.50 | -2.76% | 17,572,100 |
| 2026-08-03 | 1148.00 | 1154.00 | 1119.00 | 1142.00 | -2.93% | 8,569,100 |
| 2026-07-31 | 1180.00 | 1199.00 | 1161.00 | 1176.50 | -3.61% | 7,844,800 |
| 2026-07-30 | 1218.00 | 1229.50 | 1203.50 | 1220.50 | +0.16% | 8,977,400 |
| 2026-07-29 | 1198.50 | 1218.50 | 1172.00 | 1218.50 | +3.04% | 13,363,300 |
| 2026-07-28 | 1164.50 | 1192.00 | 1163.50 | 1182.50 | +1.50% | 9,674,300 |
| 2026-07-27 | 1145.00 | 1168.00 | 1144.00 | 1165.00 | +3.74% | 7,536,000 |
| 2026-07-24 | 1139.50 | 1141.50 | 1109.50 | 1123.00 | -3.11% | 9,904,800 |
| 2026-07-23 | 1155.00 | 1163.50 | 1150.50 | 1159.00 | -0.13% | 4,590,700 |
| 2026-07-22 | 1178.50 | 1178.50 | 1152.50 | 1160.50 | -0.43% | 5,112,800 |
| 2026-07-21 | 1130.00 | 1169.50 | 1128.50 | 1165.50 | +2.51% | 6,594,600 |
| 2026-07-17 | 1128.50 | 1142.00 | 1120.50 | 1137.00 | +0.09% | 7,376,500 |
| 2026-07-16 | 1116.00 | 1142.00 | 1113.00 | 1136.00 | +2.11% | 7,287,200 |
| 2026-07-15 | 1100.50 | 1116.50 | 1098.00 | 1112.50 | +1.83% | 5,003,000 |
| 2026-07-14 | 1099.50 | 1109.50 | 1088.50 | 1092.50 | -0.77% | 6,205,700 |
| 2026-07-13 | 1125.50 | 1127.50 | 1098.00 | 1101.00 | -1.48% | 5,313,700 |
| 2026-07-10 | 1120.50 | 1130.00 | 1110.50 | 1117.50 | +1.04% | 4,573,700 |
| 2026-07-09 | 1111.00 | 1120.00 | 1097.00 | 1106.00 | -1.60% | 6,657,900 |
| 2026-07-08 | 1143.00 | 1144.50 | 1113.50 | 1124.00 | -1.83% | 5,800,800 |
| 2026-07-07 | 1175.50 | 1181.00 | 1137.50 | 1145.00 | -1.76% | 7,445,100 |
| 2026-07-06 | 1148.50 | 1185.50 | 1139.00 | 1165.50 | +2.24% | 6,944,900 |
| 2026-07-03 | 1121.00 | 1142.50 | 1112.00 | 1140.00 | +2.38% | 6,111,300 |
| 2026-07-02 | 1097.00 | 1127.50 | 1093.50 | 1113.50 | +1.88% | 5,960,200 |
| 2026-07-01 | 1096.00 | 1107.50 | 1088.50 | 1093.00 | +0.41% | 5,313,800 |
| 2026-06-30 | 1095.00 | 1100.50 | 1072.50 | 1088.50 | -0.09% | 6,926,300 |
| 2026-06-29 | 1107.50 | 1111.00 | 1080.00 | 1089.50 | -0.86% | 7,420,100 |
| 2026-06-26 | 1096.00 | 1099.00 | 1076.00 | 1099.00 | +0.64% | 5,325,600 |
| 2026-06-25 | 1076.50 | 1100.50 | 1076.00 | 1092.00 | +1.87% | 6,338,600 |
| 2026-06-24 | 1065.50 | 1079.50 | 1057.00 | 1072.00 | +0.33% | 6,533,100 |
| 2026-06-23 | 1100.50 | 1102.50 | 1065.00 | 1068.50 | -2.91% | 5,683,500 |
| 2026-06-22 | 1105.00 | 1125.50 | 1098.00 | 1100.50 | -0.14% | 4,636,700 |
| 2026-06-19 | 1131.00 | 1133.50 | 1100.00 | 1102.00 | -2.74% | 7,184,400 |
| 2026-06-18 | 1124.00 | 1146.50 | 1111.00 | 1133.00 | -0.61% | 4,975,300 |
| 2026-06-17 | 1160.50 | 1162.50 | 1137.00 | 1140.00 | -2.10% | 4,497,300 |
| 2026-06-16 | 1172.00 | 1178.50 | 1144.00 | 1164.50 | -1.52% | 7,676,300 |
| 2026-06-15 | 1169.00 | 1201.00 | 1159.50 | 1182.50 | +4.51% | 6,733,800 |
| 2026-06-12 | 1114.00 | 1142.00 | 1101.50 | 1131.50 | +3.19% | 8,668,400 |
| 2026-06-11 | 1084.50 | 1098.00 | 1070.00 | 1096.50 | -1.57% | 7,736,900 |
| 2026-06-10 | 1140.50 | 1148.00 | 1105.00 | 1114.00 | -2.54% | 6,715,300 |
| 2026-06-09 | 1124.50 | 1151.00 | 1122.00 | 1143.00 | +2.74% | 8,061,300 |
| 2026-06-08 | 1099.00 | 1123.00 | 1097.50 | 1112.50 | -1.37% | 6,176,700 |
| 2026-06-05 | 1125.00 | 1136.00 | 1120.00 | 1128.00 | +0.27% | 5,318,600 |
| 2026-06-04 | 1113.00 | 1146.00 | 1108.00 | 1125.00 | +0.27% | 8,272,600 |
| 2026-06-03 | 1130.50 | 1146.50 | 1121.00 | 1122.00 | -0.36% | 8,623,400 |
| 2026-06-02 | 1116.00 | 1132.50 | 1088.00 | 1126.00 | +0.49% | 8,443,800 |
| 2026-06-01 | 1144.00 | 1145.00 | 1101.00 | 1120.50 | -2.44% | 7,510,000 |
| 2026-05-29 | 1132.50 | 1162.50 | 1127.00 | 1148.50 | +1.73% | 9,488,500 |
| 2026-05-28 | 1133.00 | 1140.50 | 1118.50 | 1129.00 | +0.98% | 7,557,400 |
| 2026-05-27 | 1100.00 | 1121.50 | 1096.00 | 1118.00 | +1.59% | 7,581,600 |
| 2026-05-26 | 1091.00 | 1105.50 | 1078.00 | 1100.50 | +0.92% | 4,655,900 |
| 2026-05-25 | 1090.50 | 1107.00 | 1078.50 | 1090.50 | +2.30% | 5,704,500 |
| 2026-05-22 | 1085.50 | 1089.00 | 1064.00 | 1066.00 | -1.39% | 6,912,000 |
| 2026-05-21 | 1073.00 | 1099.50 | 1070.00 | 1081.00 | +2.46% | 6,071,900 |
| 2026-05-20 | 1075.00 | 1078.50 | 1051.00 | 1055.00 | -1.17% | 5,808,500 |
| 2026-05-19 | 1062.50 | 1067.50 | 1046.50 | 1067.50 | +1.09% | 6,196,100 |
| 2026-05-18 | 1078.00 | 1088.50 | 1053.50 | 1056.00 | -3.34% | 7,646,000 |
| 2026-05-15 | 1081.00 | 1111.00 | 1074.00 | 1092.50 | +2.25% | 10,913,000 |
| 2026-05-14 | 1080.00 | 1091.00 | 1057.50 | 1068.50 | -1.06% | 11,162,300 |
| 2026-05-13 | 1027.50 | 1096.50 | 1011.00 | 1080.00 | +4.40% | 15,461,200 |
| 2026-05-12 | 981.90 | 1144.00 | 978.50 | 1034.50 | +4.07% | 28,058,200 |
| 2026-05-11 | 990.90 | 1012.50 | 983.00 | 994.00 | +0.31% | 7,962,700 |
| 2026-05-08 | 1010.50 | 1011.00 | 988.10 | 990.90 | -0.45% | 9,238,100 |
| 2026-05-07 | 1016.00 | 1022.00 | 995.40 | 995.40 | -1.30% | 9,922,700 |
| 2026-05-01 | 1005.50 | 1013.50 | 999.60 | 1008.50 | -0.30% | 4,729,200 |
| 2026-04-30 | 1024.00 | 1032.00 | 1010.50 | 1011.50 | -2.60% | 7,234,500 |
| 2026-04-28 | 1041.50 | 1042.00 | 1020.00 | 1038.50 | +2.16% | 6,119,800 |
| 2026-04-27 | 1020.00 | 1029.00 | 1008.50 | 1016.50 | -0.73% | 5,929,400 |
| 2026-04-24 | 1032.50 | 1042.50 | 1016.00 | 1024.00 | -2.71% | 6,851,100 |
| 2026-04-23 | 1070.00 | 1077.50 | 1042.00 | 1052.50 | -1.64% | 6,580,600 |
| 2026-04-22 | 1068.00 | 1073.50 | 1056.00 | 1070.00 | -1.11% | 6,389,300 |
| 2026-04-21 | 1095.00 | 1098.00 | 1078.50 | 1082.00 | -2.04% | 5,314,600 |
| 2026-04-20 | 1126.50 | 1127.50 | 1098.50 | 1104.50 | +0.00% | 5,048,700 |
| 2026-04-17 | 1095.00 | 1110.00 | 1089.50 | 1104.50 | -0.54% | 5,792,600 |
| 2026-04-16 | 1097.50 | 1131.50 | 1090.00 | 1110.50 | +2.97% | 10,175,500 |
| 2026-04-15 | 1073.50 | 1093.00 | 1065.00 | 1078.50 | +1.70% | 6,133,800 |
| 2026-04-14 | 1046.00 | 1066.00 | 1044.00 | 1060.50 | +1.87% | 6,600,400 |
| 2026-04-13 | 1030.00 | 1048.50 | 1030.00 | 1041.00 | -1.28% | 5,287,500 |
| 2026-04-10 | 1050.00 | 1066.00 | 1044.50 | 1054.50 | +0.43% | 7,579,000 |
| 2026-04-09 | 1070.00 | 1071.50 | 1046.50 | 1050.00 | -2.23% | 8,017,200 |
| 2026-04-08 | 1062.50 | 1091.50 | 1056.50 | 1074.00 | +4.37% | 7,811,800 |
| 2026-04-07 | 1019.50 | 1034.50 | 1017.50 | 1029.00 | +0.19% | 5,998,800 |
| 2026-04-06 | 1040.00 | 1044.00 | 1025.00 | 1027.00 | -0.77% | 3,976,000 |
| 2026-04-03 | 1041.00 | 1061.00 | 1035.00 | 1035.00 | -1.00% | 6,967,800 |
| 2026-04-02 | 1082.00 | 1096.50 | 1044.00 | 1045.50 | -3.37% | 6,903,000 |
| 2026-04-01 | 1080.50 | 1082.00 | 1060.50 | 1082.00 | +4.14% | 7,193,500 |
| 2026-03-31 | 1040.50 | 1064.00 | 1030.50 | 1039.00 | -0.19% | 5,364,800 |
| 2026-03-30 | 1035.00 | 1054.50 | 1030.00 | 1041.00 | -7.30% | 7,181,000 |
| 2026-03-27 | 1106.00 | 1132.00 | 1100.00 | 1123.00 | +0.54% | 6,505,500 |
| 2026-03-26 | 1120.00 | 1127.50 | 1103.50 | 1117.00 | +0.09% | 4,174,700 |
| 2026-03-25 | 1135.00 | 1138.50 | 1116.00 | 1116.00 | +1.82% | 6,275,100 |
| 2026-03-24 | 1112.50 | 1115.50 | 1078.50 | 1096.00 | +3.30% | 6,671,000 |
| 2026-03-23 | 1051.00 | 1073.50 | 1038.00 | 1061.00 | -2.57% | 8,081,000 |
| 2026-03-19 | 1120.00 | 1122.50 | 1082.00 | 1089.00 | -4.93% | 13,575,500 |
| 2026-03-18 | 1150.00 | 1155.50 | 1134.00 | 1145.50 | +0.48% | 5,790,200 |
| 2026-03-17 | 1163.50 | 1166.00 | 1138.00 | 1140.00 | -0.44% | 5,954,400 |
| 2026-03-16 | 1130.00 | 1153.50 | 1123.00 | 1145.00 | +0.09% | 6,721,100 |
| 2026-03-13 | 1151.50 | 1161.00 | 1135.00 | 1144.00 | -3.13% | 7,463,800 |
| 2026-03-12 | 1180.00 | 1191.50 | 1160.50 | 1181.00 | -0.71% | 5,375,800 |
| 2026-03-11 | 1184.50 | 1206.50 | 1181.50 | 1189.50 | +2.63% | 4,974,600 |
| 2026-03-10 | 1154.00 | 1170.00 | 1145.00 | 1159.00 | +2.20% | 6,597,500 |
| 2026-03-09 | 1116.50 | 1142.50 | 1102.00 | 1134.00 | -5.62% | 11,923,100 |
| 2026-03-06 | 1186.50 | 1201.50 | 1179.00 | 1201.50 | +0.17% | 5,229,700 |
| 2026-03-05 | 1216.50 | 1221.50 | 1193.50 | 1199.50 | +1.31% | 7,248,700 |
| 2026-03-04 | 1198.50 | 1222.50 | 1163.50 | 1184.00 | -3.62% | 7,837,600 |
| 2026-03-03 | 1318.00 | 1322.00 | 1228.50 | 1228.50 | -9.34% | 8,444,000 |
| 2026-03-02 | 1350.00 | 1355.00 | 1325.00 | 1355.00 | -2.41% | 6,351,100 |
| 2026-02-27 | 1380.00 | 1388.50 | 1348.00 | 1388.50 | +2.06% | 5,600,900 |
| 2026-02-26 | 1328.50 | 1383.00 | 1325.00 | 1360.50 | +2.41% | 5,883,700 |
| 2026-02-25 | 1305.50 | 1345.00 | 1302.00 | 1328.50 | +1.45% | 4,575,800 |
| 2026-02-24 | 1350.00 | 1355.00 | 1309.50 | 1309.50 | -2.42% | 7,443,100 |
| 2026-02-20 | 1351.50 | 1368.00 | 1326.50 | 1342.00 | -2.61% | 6,766,700 |
| 2026-02-19 | 1375.00 | 1381.00 | 1350.00 | 1378.00 | -0.54% | 4,751,000 |
| 2026-02-18 | 1378.00 | 1395.00 | 1363.50 | 1385.50 | +0.43% | 6,361,400 |
| 2026-02-17 | 1369.00 | 1390.00 | 1362.50 | 1379.50 | +2.19% | 5,305,400 |
| 2026-02-16 | 1380.00 | 1387.00 | 1345.50 | 1350.00 | -0.95% | 5,058,100 |
| 2026-02-13 | 1335.00 | 1364.50 | 1320.00 | 1363.00 | +3.65% | 9,500,300 |
| 2026-02-12 | 1349.50 | 1357.50 | 1300.50 | 1315.00 | -3.13% | 11,975,000 |
| 2026-02-10 | 1210.00 | 1368.50 | 1208.00 | 1357.50 | +12.00% | 27,483,000 |
| 2026-02-09 | 1279.00 | 1280.00 | 1197.00 | 1212.00 | -3.08% | 8,895,900 |
| 2026-02-06 | 1237.50 | 1281.50 | 1235.50 | 1250.50 | +0.85% | 6,883,300 |
| 2026-02-05 | 1250.50 | 1261.50 | 1225.50 | 1240.00 | +0.81% | 3,762,800 |
| 2026-02-04 | 1219.50 | 1238.50 | 1202.50 | 1230.00 | +1.61% | 5,390,700 |
| 2026-02-03 | 1200.50 | 1216.00 | 1192.00 | 1210.50 | +2.20% | 5,447,100 |
| 2026-02-02 | 1232.50 | 1234.50 | 1179.00 | 1184.50 | -0.17% | 5,460,300 |
| 2026-01-30 | 1143.00 | 1196.00 | 1139.00 | 1186.50 | +4.49% | 6,781,200 |
| 2026-01-29 | 1116.50 | 1142.00 | 1099.00 | 1135.50 | +1.66% | 6,158,700 |
| 2026-01-28 | 1132.50 | 1136.50 | 1112.50 | 1117.00 | -3.91% | 8,157,300 |
| 2026-01-27 | 1168.00 | 1177.00 | 1158.00 | 1162.50 | -1.06% | 3,794,800 |
| 2026-01-26 | 1169.50 | 1194.50 | 1165.00 | 1175.00 | -3.45% | 6,722,400 |
| 2026-01-23 | 1239.00 | 1244.00 | 1208.50 | 1217.00 | -1.46% | 5,304,100 |
| 2026-01-22 | 1246.50 | 1265.50 | 1235.00 | 1235.00 | +0.57% | 5,178,900 |
| 2026-01-21 | 1220.50 | 1229.50 | 1212.00 | 1228.00 | -1.29% | 4,346,500 |
| 2026-01-20 | 1253.00 | 1267.50 | 1241.00 | 1244.00 | -1.03% | 4,639,800 |
| 2026-01-19 | 1263.00 | 1271.00 | 1237.50 | 1257.00 | -2.56% | 5,845,200 |
| 2026-01-16 | 1280.50 | 1303.00 | 1278.50 | 1290.00 | -0.96% | 3,139,400 |
| 2026-01-15 | 1300.00 | 1304.50 | 1278.50 | 1302.50 | +0.27% | 4,247,900 |
| 2026-01-14 | 1284.00 | 1301.00 | 1265.50 | 1299.00 | +1.21% | 4,934,700 |
| 2026-01-13 | 1278.50 | 1295.00 | 1269.00 | 1283.50 | +2.43% | 6,117,800 |
| 2026-01-09 | 1213.00 | 1253.00 | 1212.00 | 1253.00 | +4.33% | 7,044,300 |
| 2026-01-08 | 1195.00 | 1212.50 | 1193.00 | 1201.00 | -1.11% | 4,791,200 |
| 2026-01-07 | 1220.00 | 1223.00 | 1206.00 | 1214.50 | -2.45% | 7,252,500 |
| 2026-01-06 | 1263.50 | 1303.50 | 1245.00 | 1245.00 | -0.04% | 8,394,700 |
| 2026-01-05 | 1224.00 | 1249.50 | 1220.50 | 1245.50 | +2.17% | 4,426,900 |
| 2025-12-30 | 1215.50 | 1227.50 | 1208.50 | 1219.00 | +0.00% | 2,511,900 |
| 2025-12-29 | 1209.00 | 1220.00 | 1201.50 | 1219.00 | +0.87% | 3,363,600 |
| 2025-12-26 | 1236.00 | 1237.00 | 1208.50 | 1208.50 | -2.07% | 3,087,500 |
| 2025-12-25 | 1229.00 | 1235.50 | 1220.00 | 1234.00 | +1.44% | 3,222,900 |
| 2025-12-24 | 1223.50 | 1236.00 | 1216.50 | 1216.50 | -0.69% | 3,437,200 |
| 2025-12-23 | 1256.50 | 1266.00 | 1216.00 | 1225.00 | -2.93% | 5,891,600 |
| 2025-12-22 | 1239.50 | 1273.00 | 1239.00 | 1262.00 | +4.34% | 7,497,200 |
| 2025-12-19 | 1199.50 | 1229.00 | 1190.50 | 1209.50 | +4.04% | 10,042,900 |
| 2025-12-18 | 1169.50 | 1182.00 | 1157.50 | 1162.50 | -1.11% | 4,836,400 |
| 2025-12-17 | 1170.00 | 1180.50 | 1163.50 | 1175.50 | -0.72% | 4,224,700 |
| 2025-12-16 | 1220.00 | 1232.00 | 1182.00 | 1184.00 | -2.39% | 3,889,000 |
| 2025-12-15 | 1208.00 | 1225.00 | 1201.50 | 1213.00 | +2.19% | 5,315,400 |
| 2025-12-12 | 1170.00 | 1187.50 | 1162.00 | 1187.00 | +2.06% | 4,645,200 |
| 2025-12-11 | 1164.00 | 1173.00 | 1147.00 | 1163.00 | +1.00% | 3,773,800 |
| 2025-12-10 | 1144.00 | 1161.00 | 1138.00 | 1151.50 | +1.59% | 4,333,100 |
| 2025-12-09 | 1126.50 | 1134.50 | 1118.00 | 1133.50 | +0.85% | 3,465,400 |
| 2025-12-08 | 1125.00 | 1128.00 | 1116.50 | 1124.00 | +0.18% | 3,107,800 |
| 2025-12-05 | 1145.00 | 1151.50 | 1111.00 | 1122.00 | -3.32% | 5,046,800 |
| 2025-12-04 | 1122.00 | 1164.50 | 1120.00 | 1160.50 | +3.39% | 5,495,700 |
| 2025-12-03 | 1117.00 | 1124.00 | 1108.00 | 1122.50 | +0.63% | 3,466,800 |
| 2025-12-02 | 1140.00 | 1140.50 | 1111.50 | 1115.50 | -2.11% | 3,742,400 |
| 2025-12-01 | 1154.50 | 1164.50 | 1134.00 | 1139.50 | -0.31% | 3,878,100 |
| 2025-11-28 | 1139.50 | 1153.50 | 1129.50 | 1143.00 | +0.44% | 4,727,700 |
| 2025-11-27 | 1142.50 | 1144.50 | 1133.00 | 1138.00 | -0.31% | 4,143,600 |
| 2025-11-26 | 1130.50 | 1142.50 | 1110.00 | 1141.50 | +1.65% | 5,291,400 |
| 2025-11-25 | 1130.00 | 1137.00 | 1117.50 | 1123.00 | +0.49% | 3,729,900 |
| 2025-11-21 | 1090.00 | 1126.50 | 1088.50 | 1117.50 | +0.72% | 6,470,400 |
| 2025-11-20 | 1115.00 | 1117.50 | 1078.50 | 1109.50 | +5.77% | 7,491,600 |
| 2025-11-19 | 1048.00 | 1059.50 | 1039.50 | 1049.00 | +0.43% | 6,011,900 |
| 2025-11-18 | 1078.50 | 1084.50 | 1044.50 | 1044.50 | -4.13% | 6,740,400 |
| 2025-11-17 | 1100.50 | 1115.00 | 1089.00 | 1089.50 | -3.11% | 4,224,200 |
| 2025-11-14 | 1113.50 | 1129.50 | 1108.00 | 1124.50 | -0.66% | 4,878,000 |
| 2025-11-13 | 1121.00 | 1135.00 | 1111.00 | 1132.00 | +1.89% | 4,917,900 |
| 2025-11-12 | 1118.00 | 1146.00 | 1103.00 | 1111.00 | -1.99% | 9,213,400 |
| 2025-11-11 | 1086.50 | 1133.50 | 1084.50 | 1133.50 | +3.42% | 9,159,200 |
| 2025-11-10 | 1097.00 | 1102.00 | 1048.00 | 1096.00 | -2.06% | 13,041,200 |
| 2025-11-07 | 1018.50 | 1119.00 | 1013.50 | 1119.00 | +8.17% | 18,418,600 |
| 2025-11-06 | 1043.00 | 1044.00 | 1021.00 | 1034.50 | +1.03% | 7,932,100 |
| 2025-11-05 | 1044.50 | 1050.00 | 1002.00 | 1024.00 | -3.12% | 10,097,900 |
| 2025-11-04 | 1077.50 | 1082.00 | 1056.00 | 1057.00 | -1.40% | 7,467,000 |
| 2025-10-31 | 1095.00 | 1095.00 | 1061.50 | 1072.00 | -2.32% | 6,311,100 |
| 2025-10-30 | 1090.00 | 1100.00 | 1080.00 | 1097.50 | +0.46% | 9,178,000 |
| 2025-10-29 | 1120.00 | 1120.50 | 1081.00 | 1092.50 | -1.49% | 5,545,000 |
| 2025-10-28 | 1130.00 | 1131.50 | 1106.00 | 1109.00 | -2.80% | 5,464,100 |
| 2025-10-27 | 1147.00 | 1149.50 | 1125.50 | 1141.00 | +1.51% | 4,705,500 |
| 2025-10-24 | 1133.00 | 1139.00 | 1121.50 | 1124.00 | -1.45% | 5,408,500 |
| 2025-10-23 | 1132.00 | 1143.00 | 1122.00 | 1140.50 | -0.09% | 4,299,500 |
| 2025-10-22 | 1138.00 | 1164.50 | 1130.50 | 1141.50 | +2.61% | 7,911,800 |
| 2025-10-21 | 1117.00 | 1124.00 | 1104.50 | 1112.50 | -0.09% | 3,330,300 |
| 2025-10-20 | 1100.50 | 1113.50 | 1094.00 | 1113.50 | +3.05% | 4,438,600 |
| 2025-10-17 | 1082.00 | 1093.00 | 1073.50 | 1080.50 | -1.14% | 3,261,000 |
| 2025-10-16 | 1102.00 | 1104.00 | 1085.00 | 1093.00 | +0.64% | 3,238,100 |
| 2025-10-15 | 1094.00 | 1095.00 | 1070.00 | 1086.00 | +3.97% | 6,779,300 |
| 2025-10-14 | 1045.00 | 1074.50 | 1037.50 | 1044.50 | -2.29% | 5,958,800 |
| 2025-10-10 | 1084.00 | 1100.50 | 1066.50 | 1069.00 | -2.69% | 5,376,300 |
| 2025-10-09 | 1085.00 | 1098.50 | 1074.00 | 1098.50 | +1.24% | 4,399,000 |
| 2025-10-08 | 1088.00 | 1105.50 | 1081.50 | 1085.00 | +0.65% | 5,570,400 |
| 2025-10-07 | 1086.50 | 1095.00 | 1077.50 | 1078.00 | -0.65% | 4,450,400 |
| 2025-10-06 | 1117.00 | 1119.00 | 1078.00 | 1085.00 | +4.03% | 7,432,100 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+10.01%）。最も弱い月：3月（-15.65%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Mazda Motor Corporation（7261.T）の直近終値は？
2026-10-16 時点で 1120.00。Closelookデータレイクの日次価格記録より。
7261.T の52週高値・安値は？
直近52週間で高値 1395.00、安値 978.50（2026-10-16 時点）。
Mazda Motor Corporation が歴史的に最も強い月と弱い月は？
歴史的に、7261.T の最も強い月は 5月（平均 +10.01%）、最も弱い月は 3月（平均 -15.65%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。