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
1,613.4
円
(14:15)
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 | 1,613 | +250 | +18.3 | 2,343,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,430 | 2,450 | 1,910 | 1,960 | -470 | -19.3 | 817,200 |
| 14/09 | 2,380 | 2,520 | 2,250 | 2,430 | +40 | +1.7 | 943,900 |
| 14/08 | 2,230 | 2,400 | 2,130 | 2,390 | +120 | +5.3 | 1,073,000 |
| 14/07 | 2,250 | 2,480 | 2,140 | 2,270 | +20 | +0.9 | 1,156,100 |
| 14/06 | 2,310 | 2,420 | 2,050 | 2,250 | -60 | -2.6 | 1,447,400 |
| 14/05 | 1,980 | 2,380 | 1,860 | 2,310 | +330 | +16.7 | 745,500 |
| 14/04 | 2,230 | 2,350 | 1,970 | 1,980 | -240 | -10.8 | 789,200 |
| 14/03 | 2,300 | 2,410 | 2,090 | 2,220 | -160 | -6.7 | 658,200 |
| 14/02 | 2,230 | 2,560 | 1,930 | 2,380 | +70 | +3.0 | 1,319,700 |
| 14/01 | 2,500 | 2,800 | 2,260 | 2,310 | -140 | -5.7 | 1,847,900 |
| 13/12 | 2,800 | 3,180 | 2,170 | 2,450 | -230 | -8.6 | 3,928,000 |
| 13/11 | 1,830 | 2,740 | 1,720 | 2,680 | +870 | +48.1 | 3,697,900 |
| 13/10 | 1,930 | 1,930 | 1,680 | 1,810 | -100 | -5.2 | 779,100 |
| 13/09 | 1,680 | 2,030 | 1,660 | 1,910 | +240 | +14.4 | 1,024,900 |
| 13/08 | 1,830 | 1,930 | 1,600 | 1,670 | -160 | -8.7 | 508,900 |
| 13/07 | 1,720 | 2,080 | 1,710 | 1,830 | +140 | +8.3 | 1,136,400 |
| 13/06 | 2,050 | 2,270 | 1,560 | 1,690 | -360 | -17.6 | 1,026,100 |
| 13/05 | 2,560 | 2,630 | 1,900 | 2,050 | -550 | -21.2 | 1,074,800 |
| 13/04 | 2,020 | 2,750 | 1,770 | 2,600 | +560 | +27.5 | 1,831,600 |
| 13/03 | 2,080 | 2,270 | 1,970 | 2,040 | -20 | -1.0 | 922,300 |
| 13/02 | 1,950 | 2,140 | 1,700 | 2,060 | +130 | +6.7 | 970,800 |
| 13/01 | 1,510 | 2,160 | 1,480 | 1,930 | +450 | +30.4 | 1,042,100 |
| 12/12 | 1,470 | 1,520 | 1,390 | 1,480 | +10 | +0.7 | 257,600 |
| 12/11 | 1,490 | 1,530 | 1,400 | 1,470 | -10 | -0.7 | 154,500 |
| 12/10 | 1,460 | 1,500 | 1,380 | 1,480 | +10 | +0.7 | 163,100 |
| 12/09 | 1,490 | 1,560 | 1,440 | 1,470 | -20 | -1.3 | 200,800 |
| 12/08 | 1,370 | 1,570 | 1,320 | 1,490 | +100 | +7.2 | 163,400 |
| 12/07 | 1,540 | 1,550 | 1,250 | 1,390 | -150 | -9.7 | 210,900 |
| 12/06 | 1,220 | 1,640 | 1,100 | 1,540 | +300 | +24.2 | 299,500 |
| 12/05 | 1,880 | 1,880 | 1,170 | 1,240 | -620 | -33.3 | 572,300 |
▶︎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
