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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,703 | 1,703 | 1,674 | 1,701 | -2 | -0.1 | 69,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,289 | 1,296 | 1,276 | 1,276 | -12 | -0.9 | 38,300 |
| 8/22 | 1,304 | 1,304 | 1,273 | 1,288 | -10 | -0.8 | 52,600 |
| 8/21 | 1,295 | 1,306 | 1,284 | 1,298 | -12 | -0.9 | 39,100 |
| 8/20 | 1,306 | 1,317 | 1,300 | 1,310 | +21 | +1.6 | 53,500 |
| 8/19 | 1,296 | 1,316 | 1,277 | 1,289 | -11 | -0.9 | 85,900 |
| 8/16 | 1,299 | 1,312 | 1,290 | 1,300 | +8 | +0.6 | 60,400 |
| 8/15 | 1,285 | 1,305 | 1,272 | 1,292 | -6 | -0.5 | 46,200 |
| 8/14 | 1,276 | 1,309 | 1,276 | 1,298 | +8 | +0.6 | 78,000 |
| 8/13 | 1,254 | 1,298 | 1,245 | 1,290 | +32 | +2.5 | 78,600 |
| 8/9 | 1,249 | 1,291 | 1,226 | 1,258 | +5 | +0.4 | 163,400 |
| 8/8 | 1,200 | 1,277 | 1,192 | 1,253 | +53 | +4.4 | 236,300 |
| 8/7 | 1,088 | 1,212 | 1,072 | 1,200 | +193 | +19.2 | 437,600 |
| 8/6 | 928 | 1,021 | 928 | 1,007 | +124 | +14.0 | 251,900 |
| 8/5 | 1,010 | 1,015 | 880 | 883 | -165 | -15.7 | 342,400 |
| 8/2 | 1,061 | 1,077 | 1,045 | 1,048 | -71 | -6.3 | 127,400 |
| 8/1 | 1,180 | 1,180 | 1,112 | 1,119 | -77 | -6.4 | 222,700 |
| 7/31 | 1,192 | 1,212 | 1,178 | 1,196 | +20 | +1.7 | 111,600 |
| 7/30 | 1,173 | 1,183 | 1,164 | 1,176 | +3 | +0.3 | 40,800 |
| 7/29 | 1,144 | 1,174 | 1,136 | 1,173 | +38 | +3.4 | 68,700 |
| 7/26 | 1,147 | 1,147 | 1,129 | 1,135 | -11 | -1.0 | 42,300 |
| 7/25 | 1,171 | 1,171 | 1,146 | 1,146 | -34 | -2.9 | 91,200 |
| 7/24 | 1,184 | 1,192 | 1,168 | 1,180 | -6 | -0.5 | 76,200 |
| 7/23 | 1,167 | 1,207 | 1,167 | 1,186 | +22 | +1.9 | 68,900 |
| 7/22 | 1,185 | 1,188 | 1,160 | 1,164 | -22 | -1.9 | 81,200 |
| 7/19 | 1,182 | 1,186 | 1,172 | 1,186 | +4 | +0.3 | 59,600 |
| 7/18 | 1,198 | 1,198 | 1,182 | 1,182 | -16 | -1.3 | 47,300 |
| 7/17 | 1,197 | 1,203 | 1,188 | 1,198 | +8 | +0.7 | 74,700 |
| 7/16 | 1,207 | 1,213 | 1,190 | 1,190 | -13 | -1.1 | 42,200 |
| 7/12 | 1,183 | 1,203 | 1,183 | 1,203 | +14 | +1.2 | 44,100 |
| 7/11 | 1,183 | 1,189 | 1,179 | 1,189 | +6 | +0.5 | 44,100 |
▶︎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
