！決算発表予定日 2024/05/08
7991東証S貸借
業種 機械
マミヤ・オーピー 株価時系列データ
PTS
1,635.5
円
(11:08)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,041 (23/09/28) | 1,114 (23/12/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,755 (24/03/22) | 1,282 (24/01/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,622 | 1,638 | 1,618 | 1,638 | +18 | +1.1 | 74,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,581 | 1,621 | 1,579 | 1,620 | +45 | +2.9 | 120,700 |
| 4/22 | 1,559 | 1,580 | 1,555 | 1,575 | +35 | +2.3 | 82,100 |
| 4/19 | 1,555 | 1,566 | 1,520 | 1,540 | -28 | -1.8 | 86,900 |
| 4/18 | 1,527 | 1,568 | 1,520 | 1,568 | +41 | +2.7 | 62,200 |
| 4/17 | 1,555 | 1,561 | 1,527 | 1,527 | -25 | -1.6 | 102,000 |
| 4/16 | 1,589 | 1,598 | 1,541 | 1,552 | -46 | -2.9 | 157,000 |
| 4/15 | 1,556 | 1,598 | 1,555 | 1,598 | +25 | +1.6 | 76,100 |
| 4/12 | 1,561 | 1,573 | 1,553 | 1,573 | +17 | +1.1 | 49,800 |
| 4/11 | 1,547 | 1,561 | 1,537 | 1,556 | -4 | -0.3 | 64,000 |
| 4/10 | 1,541 | 1,561 | 1,538 | 1,560 | +14 | +0.9 | 82,500 |
| 4/9 | 1,525 | 1,549 | 1,525 | 1,546 | +33 | +2.2 | 72,400 |
| 4/8 | 1,540 | 1,547 | 1,506 | 1,513 | -12 | -0.8 | 109,800 |
| 4/5 | 1,524 | 1,535 | 1,512 | 1,525 | -30 | -1.9 | 124,500 |
| 4/4 | 1,586 | 1,586 | 1,553 | 1,555 | -6 | -0.4 | 89,500 |
| 4/3 | 1,577 | 1,590 | 1,561 | 1,561 | -29 | -1.8 | 104,300 |
| 4/2 | 1,624 | 1,632 | 1,587 | 1,590 | -23 | -1.4 | 119,200 |
| 4/1 | 1,665 | 1,668 | 1,613 | 1,613 | -52 | -3.1 | 178,200 |
| 3/29 | 1,640 | 1,675 | 1,628 | 1,665 | +28 | +1.7 | 129,200 |
| 3/28 | 1,632 | 1,658 | 1,629 | 1,637 | -53 | -3.1 | 150,800 |
| 3/27 | 1,711 | 1,711 | 1,685 | 1,690 | -32 | -1.9 | 395,900 |
| 3/26 | 1,709 | 1,740 | 1,708 | 1,722 | +11 | +0.6 | 123,200 |
| 3/25 | 1,740 | 1,748 | 1,706 | 1,711 | -14 | -0.8 | 225,200 |
| 3/22 | 1,747 | 1,755 | 1,710 | 1,725 | +10 | +0.6 | 242,200 |
| 3/21 | 1,701 | 1,716 | 1,685 | 1,715 | +44 | +2.6 | 222,700 |
| 3/19 | 1,658 | 1,686 | 1,631 | 1,671 | +18 | +1.1 | 138,100 |
| 3/18 | 1,630 | 1,658 | 1,628 | 1,653 | +36 | +2.2 | 110,300 |
| 3/15 | 1,624 | 1,633 | 1,614 | 1,617 | -23 | -1.4 | 78,600 |
| 3/14 | 1,623 | 1,646 | 1,622 | 1,640 | +19 | +1.2 | 36,900 |
| 3/13 | 1,648 | 1,650 | 1,613 | 1,621 | -21 | -1.3 | 70,000 |
| 3/12 | 1,614 | 1,642 | 1,606 | 1,642 | +29 | +1.8 | 80,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて