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
1,658.9
円
(22:37)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,755 (24/03/22) | 880 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,755 (24/03/22) | 880 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,618 | 1,628 | 1,604 | 1,611 | -16 | -1.0 | 52,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,621 | 1,658 | 1,599 | 1,633 | -1 | -0.1 | 39,400 |
| 10/19 | 1,660 | 1,679 | 1,626 | 1,634 | -52 | -3.1 | 46,200 |
| 10/18 | 1,671 | 1,688 | 1,640 | 1,686 | +55 | +3.4 | 54,700 |
| 10/17 | 1,702 | 1,726 | 1,611 | 1,631 | -40 | -2.4 | 95,400 |
| 10/16 | 1,652 | 1,692 | 1,646 | 1,671 | -21 | -1.2 | 82,900 |
| 10/13 | 1,757 | 1,762 | 1,685 | 1,692 | -69 | -3.9 | 50,500 |
| 10/12 | 1,815 | 1,815 | 1,761 | 1,761 | -33 | -1.8 | 63,500 |
| 10/11 | 1,777 | 1,801 | 1,768 | 1,794 | +2 | +0.1 | 48,800 |
| 10/10 | 1,798 | 1,817 | 1,775 | 1,792 | +24 | +1.4 | 37,800 |
| 10/6 | 1,829 | 1,829 | 1,765 | 1,768 | -26 | -1.5 | 40,700 |
| 10/5 | 1,850 | 1,850 | 1,783 | 1,794 | +24 | +1.4 | 86,000 |
| 10/4 | 1,800 | 1,834 | 1,767 | 1,770 | -83 | -4.5 | 103,300 |
| 10/3 | 1,921 | 1,921 | 1,847 | 1,853 | -81 | -4.2 | 98,800 |
| 10/2 | 1,969 | 1,993 | 1,932 | 1,934 | -30 | -1.5 | 46,300 |
| 9/29 | 2,023 | 2,023 | 1,931 | 1,964 | -58 | -2.9 | 100,900 |
| 9/28 | 2,019 | 2,041 | 2,004 | 2,022 | +8 | +0.4 | 48,900 |
| 9/27 | 1,998 | 2,024 | 1,987 | 2,014 | +5 | +0.3 | 33,400 |
| 9/26 | 2,019 | 2,025 | 1,991 | 2,009 | -10 | -0.5 | 54,200 |
| 9/25 | 1,980 | 2,023 | 1,974 | 2,019 | +52 | +2.6 | 55,300 |
| 9/22 | 1,926 | 1,976 | 1,918 | 1,967 | +38 | +2.0 | 35,200 |
| 9/21 | 1,963 | 1,980 | 1,915 | 1,929 | -37 | -1.9 | 45,500 |
| 9/20 | 1,952 | 2,006 | 1,952 | 1,966 | 0 | 0.0 | 85,600 |
| 9/19 | 1,925 | 1,970 | 1,899 | 1,966 | +51 | +2.7 | 72,200 |
| 9/15 | 1,937 | 1,942 | 1,908 | 1,915 | -22 | -1.1 | 54,500 |
| 9/14 | 1,949 | 1,960 | 1,899 | 1,937 | +12 | +0.6 | 78,000 |
| 9/13 | 1,913 | 1,930 | 1,895 | 1,925 | +10 | +0.5 | 52,500 |
| 9/12 | 1,892 | 1,921 | 1,876 | 1,915 | +23 | +1.2 | 52,600 |
| 9/11 | 1,898 | 1,906 | 1,850 | 1,892 | +2 | +0.1 | 48,500 |
| 9/8 | 1,838 | 1,893 | 1,837 | 1,890 | +42 | +2.3 | 58,500 |
| 9/7 | 1,832 | 1,869 | 1,831 | 1,848 | +3 | +0.2 | 34,700 |
▶︎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
