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
1,619.6
円
(11:10)
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 | 1,617 | +254 | +18.6 | 2,322,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,227 | 1,250 | 1,138 | 1,179 | -69 | -5.5 | 120,500 |
| 17/03 | 1,290 | 1,320 | 1,232 | 1,248 | -39 | -3.0 | 242,600 |
| 17/02 | 1,246 | 1,292 | 1,230 | 1,287 | +52 | +4.2 | 133,500 |
| 17/01 | 1,253 | 1,274 | 1,226 | 1,235 | +7 | +0.6 | 116,100 |
| 16/12 | 1,291 | 1,434 | 1,148 | 1,228 | -47 | -3.7 | 708,100 |
| 16/11 | 1,201 | 1,285 | 1,102 | 1,275 | +76 | +6.3 | 372,300 |
| 16/10 | 1,160 | 1,295 | 1,152 | 1,199 | +39 | +3.4 | 287,900 |
| 16/09 | 1,170 | 1,220 | 1,130 | 1,160 | -10 | -0.9 | 304,100 |
| 16/08 | 1,280 | 1,340 | 1,160 | 1,170 | -90 | -7.1 | 370,800 |
| 16/07 | 1,120 | 1,350 | 1,050 | 1,260 | +150 | +13.5 | 537,200 |
| 16/06 | 1,350 | 1,370 | 1,050 | 1,110 | -260 | -19.0 | 487,000 |
| 16/05 | 1,440 | 1,560 | 1,340 | 1,370 | -100 | -6.8 | 311,300 |
| 16/04 | 1,600 | 1,600 | 1,380 | 1,470 | -130 | -8.1 | 271,200 |
| 16/03 | 1,430 | 1,880 | 1,410 | 1,600 | +170 | +11.9 | 1,021,900 |
| 16/02 | 1,730 | 1,770 | 1,270 | 1,430 | -270 | -15.9 | 380,600 |
| 16/01 | 1,980 | 2,010 | 1,480 | 1,700 | -250 | -12.8 | 476,700 |
| 15/12 | 2,020 | 2,110 | 1,780 | 1,950 | -50 | -2.5 | 1,014,100 |
| 15/11 | 1,690 | 2,040 | 1,660 | 2,000 | +340 | +20.5 | 1,143,500 |
| 15/10 | 1,540 | 1,720 | 1,530 | 1,660 | +110 | +7.1 | 224,500 |
| 15/09 | 1,630 | 1,650 | 1,430 | 1,550 | -100 | -6.1 | 243,200 |
| 15/08 | 1,870 | 1,880 | 1,370 | 1,650 | -220 | -11.8 | 590,500 |
| 15/07 | 1,920 | 2,000 | 1,770 | 1,870 | -60 | -3.1 | 432,800 |
| 15/06 | 2,040 | 2,040 | 1,880 | 1,930 | -130 | -6.3 | 642,800 |
| 15/05 | 2,110 | 2,140 | 1,980 | 2,060 | -70 | -3.3 | 465,700 |
| 15/04 | 2,160 | 2,230 | 2,090 | 2,130 | -30 | -1.4 | 574,100 |
| 15/03 | 2,140 | 2,270 | 2,080 | 2,160 | +10 | +0.5 | 840,500 |
| 15/02 | 2,210 | 2,280 | 2,030 | 2,150 | -70 | -3.2 | 753,600 |
| 15/01 | 2,440 | 2,460 | 2,200 | 2,220 | -220 | -9.0 | 1,464,000 |
| 14/12 | 2,390 | 2,980 | 2,210 | 2,440 | +270 | +12.4 | 9,361,200 |
| 14/11 | 2,000 | 2,340 | 1,770 | 2,170 | +210 | +10.7 | 1,867,600 |
▶︎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
