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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,617 | 1,630 | 1,600 | 1,613 | -20 | -1.2 | 159,200 |
| 1/31 | 1,620 | 1,636 | 1,602 | 1,633 | +6 | +0.4 | 216,600 |
| 1/30 | 1,663 | 1,700 | 1,614 | 1,627 | -73 | -4.3 | 585,800 |
| 1/29 | 1,659 | 1,710 | 1,648 | 1,700 | +218 | +14.7 | 1,041,500 |
| 1/26 | 1,467 | 1,482 | 1,457 | 1,482 | +7 | +0.5 | 97,800 |
| 1/25 | 1,436 | 1,490 | 1,436 | 1,475 | +30 | +2.1 | 113,700 |
| 1/24 | 1,421 | 1,466 | 1,415 | 1,445 | +7 | +0.5 | 156,700 |
| 1/23 | 1,455 | 1,455 | 1,415 | 1,438 | -13 | -0.9 | 163,900 |
| 1/22 | 1,420 | 1,455 | 1,403 | 1,451 | +45 | +3.2 | 155,000 |
| 1/19 | 1,397 | 1,410 | 1,375 | 1,406 | +15 | +1.1 | 159,600 |
| 1/18 | 1,330 | 1,419 | 1,330 | 1,391 | +54 | +4.0 | 194,800 |
| 1/17 | 1,329 | 1,342 | 1,318 | 1,337 | +17 | +1.3 | 104,600 |
▶︎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
