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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,278 | 1,279 | 1,247 | 1,247 | -28 | -2.2 | 76,500 |
| 5/28 | 1,276 | 1,287 | 1,272 | 1,275 | +8 | +0.6 | 67,200 |
| 5/27 | 1,253 | 1,278 | 1,239 | 1,267 | +27 | +2.2 | 130,400 |
| 5/24 | 1,212 | 1,247 | 1,210 | 1,240 | +20 | +1.6 | 62,200 |
| 5/23 | 1,230 | 1,234 | 1,218 | 1,220 | -8 | -0.7 | 39,100 |
| 5/22 | 1,236 | 1,252 | 1,228 | 1,228 | -12 | -1.0 | 55,000 |
| 5/21 | 1,262 | 1,270 | 1,237 | 1,240 | -23 | -1.8 | 110,400 |
| 5/20 | 1,227 | 1,270 | 1,226 | 1,263 | +39 | +3.2 | 100,400 |
| 5/17 | 1,205 | 1,229 | 1,201 | 1,224 | +9 | +0.7 | 81,600 |
| 5/16 | 1,229 | 1,256 | 1,210 | 1,215 | -15 | -1.2 | 173,400 |
| 5/15 | 1,251 | 1,260 | 1,229 | 1,230 | -22 | -1.8 | 137,500 |
| 5/14 | 1,280 | 1,282 | 1,252 | 1,252 | -36 | -2.8 | 149,300 |
| 5/13 | 1,272 | 1,291 | 1,250 | 1,288 | +12 | +0.9 | 196,400 |
| 5/10 | 1,286 | 1,313 | 1,263 | 1,276 | -7 | -0.6 | 362,400 |
| 5/9 | 1,283 | 1,319 | 1,262 | 1,283 | -322 | -20.1 | 752,000 |
| 5/8 | 1,614 | 1,623 | 1,591 | 1,605 | -40 | -2.4 | 198,400 |
| 5/7 | 1,683 | 1,691 | 1,615 | 1,645 | -21 | -1.3 | 159,200 |
| 5/2 | 1,673 | 1,678 | 1,658 | 1,666 | -12 | -0.7 | 45,000 |
| 5/1 | 1,679 | 1,680 | 1,656 | 1,678 | +2 | +0.1 | 78,700 |
| 4/30 | 1,660 | 1,682 | 1,660 | 1,676 | +21 | +1.3 | 83,300 |
| 4/26 | 1,669 | 1,669 | 1,641 | 1,655 | -15 | -0.9 | 95,000 |
| 4/25 | 1,672 | 1,678 | 1,651 | 1,670 | +11 | +0.7 | 129,400 |
| 4/24 | 1,622 | 1,660 | 1,618 | 1,659 | +39 | +2.4 | 158,200 |
| 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 |
▶︎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
