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
1,655
円
(21:12)
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 | 1,611 | +248 | +18.2 | 2,405,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,300 | 1,300 | 1,120 | 1,210 | -80 | -6.2 | 113,400 |
| 07/03 | 1,390 | 1,390 | 1,280 | 1,290 | -100 | -7.2 | 130,600 |
| 07/02 | 1,390 | 1,480 | 1,330 | 1,390 | 0 | 0.0 | 295,100 |
| 07/01 | 1,340 | 1,560 | 1,310 | 1,390 | +60 | +4.5 | 420,000 |
| 06/12 | 1,310 | 1,570 | 1,250 | 1,330 | +20 | +1.5 | 410,400 |
| 06/11 | 1,470 | 1,510 | 1,220 | 1,310 | -160 | -10.9 | 162,800 |
| 06/10 | 1,680 | 1,770 | 1,420 | 1,470 | -160 | -9.8 | 368,900 |
| 06/09 | 1,600 | 1,670 | 1,420 | 1,630 | +30 | +1.9 | 331,500 |
| 06/08 | 1,460 | 1,690 | 1,410 | 1,600 | +170 | +11.9 | 722,900 |
| 06/07 | 1,570 | 1,610 | 1,250 | 1,430 | -170 | -10.6 | 167,700 |
| 06/06 | 1,550 | 1,770 | 1,240 | 1,600 | +100 | +6.7 | 1,055,500 |
| 06/05 | 1,560 | 1,870 | 1,400 | 1,500 | +20 | +1.4 | 1,969,200 |
| 06/04 | 2,350 | 2,560 | 960 | 1,480 | -840 | -36.2 | 5,215,700 |
| 06/03 | 1,980 | 2,410 | 1,910 | 2,320 | +330 | +16.6 | 337,900 |
| 06/02 | 2,240 | 2,300 | 1,570 | 1,990 | -260 | -11.6 | 286,100 |
| 06/01 | 2,470 | 2,580 | 2,110 | 2,250 | -220 | -8.9 | 328,100 |
| 05/12 | 2,400 | 2,850 | 2,300 | 2,470 | +50 | +2.1 | 854,500 |
| 05/11 | 2,580 | 2,700 | 2,210 | 2,420 | -140 | -5.5 | 512,000 |
| 05/10 | 2,530 | 2,650 | 2,480 | 2,560 | -10 | -0.4 | 308,400 |
| 05/09 | 2,640 | 2,970 | 2,460 | 2,570 | -70 | -2.7 | 996,600 |
| 05/08 | 2,940 | 2,940 | 2,550 | 2,640 | -330 | -11.1 | 308,700 |
| 05/07 | 2,750 | 3,200 | 2,720 | 2,970 | +170 | +6.1 | 835,000 |
| 05/06 | 2,550 | 2,990 | 2,540 | 2,800 | +230 | +9.0 | 269,300 |
| 05/05 | 2,850 | 3,350 | 2,440 | 2,570 | -150 | -5.5 | 636,300 |
| 05/04 | 3,350 | 3,690 | 2,650 | 2,720 | -580 | -17.6 | 1,135,300 |
| 05/03 | 2,630 | 4,020 | 2,590 | 3,300 | +700 | +26.9 | 5,331,000 |
| 05/02 | 1,870 | 2,640 | 1,800 | 2,600 | +750 | +40.5 | 2,970,800 |
| 05/01 | 1,680 | 2,060 | 1,640 | 1,850 | +180 | +10.8 | 1,160,200 |
| 04/12 | 1,420 | 1,820 | 1,420 | 1,670 | +230 | +16.0 | 1,578,500 |
| 04/11 | 1,450 | 1,520 | 1,370 | 1,440 | -20 | -1.4 | 151,300 |
▶︎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
