！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
1,666
円
(20:43)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,673 | 1,678 | 1,658 | 1,666 | -12 | -0.7 | 45,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 1,675 | 1,677 | 1,609 | 1,613 | -75 | -4.4 | 186,900 |
| 3/8 | 1,675 | 1,698 | 1,671 | 1,688 | +17 | +1.0 | 73,400 |
| 3/7 | 1,703 | 1,704 | 1,663 | 1,671 | -26 | -1.5 | 127,000 |
| 3/6 | 1,672 | 1,697 | 1,664 | 1,697 | +25 | +1.5 | 72,000 |
| 3/5 | 1,656 | 1,685 | 1,646 | 1,672 | +7 | +0.4 | 84,500 |
| 3/4 | 1,660 | 1,682 | 1,642 | 1,665 | +14 | +0.9 | 88,900 |
| 3/1 | 1,669 | 1,686 | 1,646 | 1,651 | -36 | -2.1 | 135,400 |
| 2/29 | 1,642 | 1,700 | 1,627 | 1,687 | +51 | +3.1 | 213,400 |
| 2/28 | 1,620 | 1,638 | 1,611 | 1,636 | +10 | +0.6 | 68,100 |
| 2/27 | 1,615 | 1,630 | 1,612 | 1,626 | +10 | +0.6 | 55,200 |
| 2/26 | 1,624 | 1,626 | 1,601 | 1,616 | +2 | +0.1 | 125,400 |
| 2/22 | 1,618 | 1,630 | 1,601 | 1,614 | -6 | -0.4 | 71,700 |
| 2/21 | 1,635 | 1,635 | 1,602 | 1,620 | -5 | -0.3 | 56,900 |
| 2/20 | 1,631 | 1,638 | 1,625 | 1,625 | -11 | -0.7 | 65,600 |
| 2/19 | 1,604 | 1,640 | 1,594 | 1,636 | +33 | +2.1 | 124,300 |
| 2/16 | 1,593 | 1,611 | 1,582 | 1,603 | +23 | +1.5 | 78,600 |
| 2/15 | 1,603 | 1,611 | 1,575 | 1,580 | -31 | -1.9 | 150,500 |
| 2/14 | 1,625 | 1,653 | 1,601 | 1,611 | -18 | -1.1 | 183,500 |
| 2/13 | 1,670 | 1,678 | 1,617 | 1,629 | -33 | -2.0 | 195,000 |
| 2/9 | 1,630 | 1,687 | 1,625 | 1,662 | +16 | +1.0 | 171,900 |
| 2/8 | 1,691 | 1,716 | 1,601 | 1,646 | -5 | -0.3 | 562,700 |
| 2/7 | 1,654 | 1,664 | 1,631 | 1,651 | -4 | -0.2 | 217,900 |
| 2/6 | 1,639 | 1,659 | 1,620 | 1,655 | +16 | +1.0 | 111,200 |
| 2/5 | 1,622 | 1,646 | 1,606 | 1,639 | +32 | +2.0 | 141,500 |
| 2/2 | 1,620 | 1,623 | 1,592 | 1,607 | -6 | -0.4 | 160,600 |
▶︎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