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
1,611.1
円
(09:00)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,347 | 1,708 | 1,343 | 1,620 | +257 | +18.9 | 2,311,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,005 | 1,016 | 973 | 999 | -11 | -1.1 | 116,500 |
| 19/09 | 904 | 1,030 | 902 | 1,010 | +106 | +11.7 | 117,800 |
| 19/08 | 931 | 933 | 882 | 904 | -27 | -2.9 | 75,600 |
| 19/07 | 914 | 955 | 914 | 931 | +21 | +2.3 | 68,300 |
| 19/06 | 943 | 945 | 898 | 910 | -35 | -3.7 | 114,400 |
| 19/05 | 1,033 | 1,049 | 936 | 945 | -85 | -8.3 | 100,600 |
| 19/04 | 1,044 | 1,196 | 1,008 | 1,030 | -30 | -2.8 | 476,100 |
| 19/03 | 1,124 | 1,157 | 1,026 | 1,060 | -63 | -5.6 | 252,100 |
| 19/02 | 961 | 1,204 | 956 | 1,123 | +168 | +17.6 | 634,200 |
| 19/01 | 876 | 981 | 867 | 955 | +73 | +8.3 | 107,200 |
| 18/12 | 997 | 1,003 | 763 | 882 | -108 | -10.9 | 872,600 |
| 18/11 | 993 | 1,054 | 972 | 990 | -2 | -0.2 | 156,900 |
| 18/10 | 1,004 | 1,025 | 950 | 992 | -12 | -1.2 | 180,400 |
| 18/09 | 1,032 | 1,038 | 1,000 | 1,004 | -28 | -2.7 | 121,200 |
| 18/08 | 1,050 | 1,059 | 1,008 | 1,032 | -18 | -1.7 | 349,400 |
| 18/07 | 1,138 | 1,145 | 1,042 | 1,050 | -90 | -7.9 | 409,200 |
| 18/06 | 1,146 | 1,228 | 1,136 | 1,140 | -10 | -0.9 | 191,400 |
| 18/05 | 1,170 | 1,178 | 1,148 | 1,150 | -23 | -2.0 | 274,100 |
| 18/04 | 1,201 | 1,208 | 1,165 | 1,173 | -35 | -2.9 | 147,600 |
| 18/03 | 1,323 | 1,350 | 1,203 | 1,208 | -115 | -8.7 | 161,400 |
| 18/02 | 1,331 | 1,379 | 1,233 | 1,323 | -7 | -0.5 | 157,000 |
| 18/01 | 1,230 | 1,383 | 1,230 | 1,330 | +109 | +8.9 | 382,400 |
| 17/12 | 1,226 | 1,227 | 1,194 | 1,221 | +1 | +0.1 | 278,300 |
| 17/11 | 1,218 | 1,257 | 1,202 | 1,220 | +3 | +0.3 | 295,200 |
| 17/10 | 1,210 | 1,219 | 1,194 | 1,217 | +13 | +1.1 | 175,000 |
| 17/09 | 1,194 | 1,204 | 1,170 | 1,204 | +10 | +0.8 | 156,600 |
| 17/08 | 1,216 | 1,225 | 1,188 | 1,194 | -22 | -1.8 | 101,900 |
| 17/07 | 1,196 | 1,251 | 1,192 | 1,216 | +10 | +0.8 | 112,800 |
| 17/06 | 1,180 | 1,218 | 1,178 | 1,206 | +17 | +1.4 | 112,200 |
| 17/05 | 1,172 | 1,217 | 1,172 | 1,189 | +10 | +0.9 | 95,400 |
▶︎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
