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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,590 | 1,708 | 1,587 | 1,701 | +93 | +5.8 | 496,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,514 | 1,643 | 1,514 | 1,608 | +93 | +6.1 | 553,400 |
| 11/8 | 1,360 | 1,550 | 1,352 | 1,515 | +164 | +12.1 | 927,100 |
| 11/1 | 1,317 | 1,371 | 1,305 | 1,351 | +24 | +1.8 | 166,300 |
| 10/25 | 1,416 | 1,422 | 1,308 | 1,327 | -95 | -6.7 | 239,300 |
| 10/18 | 1,386 | 1,436 | 1,344 | 1,422 | +30 | +2.2 | 217,600 |
| 10/11 | 1,392 | 1,422 | 1,382 | 1,392 | +17 | +1.2 | 237,300 |
| 10/4 | 1,349 | 1,397 | 1,328 | 1,375 | -13 | -0.9 | 226,100 |
| 9/27 | 1,379 | 1,395 | 1,344 | 1,388 | +22 | +1.6 | 170,300 |
| 9/20 | 1,287 | 1,377 | 1,279 | 1,366 | +79 | +6.1 | 283,900 |
| 9/13 | 1,252 | 1,331 | 1,237 | 1,287 | +5 | +0.4 | 305,000 |
| 9/6 | 1,376 | 1,377 | 1,263 | 1,282 | -77 | -5.7 | 274,700 |
| 8/30 | 1,283 | 1,374 | 1,270 | 1,359 | +83 | +6.5 | 303,500 |
| 8/23 | 1,296 | 1,317 | 1,273 | 1,276 | -24 | -1.9 | 269,400 |
| 8/16 | 1,254 | 1,312 | 1,245 | 1,300 | +42 | +3.3 | 263,200 |
| 8/9 | 1,010 | 1,291 | 880 | 1,258 | +210 | +20.0 | 1,431,600 |
| 8/2 | 1,144 | 1,212 | 1,045 | 1,048 | -87 | -7.7 | 571,200 |
| 7/26 | 1,185 | 1,207 | 1,129 | 1,135 | -51 | -4.3 | 359,800 |
| 7/19 | 1,207 | 1,213 | 1,172 | 1,186 | -17 | -1.4 | 223,800 |
| 7/12 | 1,214 | 1,215 | 1,175 | 1,203 | -9 | -0.7 | 252,300 |
| 7/5 | 1,227 | 1,236 | 1,212 | 1,212 | -13 | -1.1 | 181,600 |
| 6/28 | 1,215 | 1,240 | 1,206 | 1,225 | +10 | +0.8 | 160,200 |
| 6/21 | 1,255 | 1,260 | 1,200 | 1,215 | -61 | -4.8 | 262,000 |
| 6/14 | 1,279 | 1,302 | 1,267 | 1,276 | -6 | -0.5 | 147,100 |
| 6/7 | 1,265 | 1,306 | 1,251 | 1,282 | +26 | +2.1 | 289,500 |
| 5/31 | 1,253 | 1,287 | 1,225 | 1,256 | +16 | +1.3 | 348,900 |
| 5/24 | 1,227 | 1,270 | 1,210 | 1,240 | +16 | +1.3 | 367,100 |
| 5/17 | 1,272 | 1,291 | 1,201 | 1,224 | -52 | -4.1 | 738,200 |
| 5/10 | 1,683 | 1,691 | 1,262 | 1,276 | -390 | -23.4 | 1,472,000 |
| 5/2 | 1,660 | 1,682 | 1,656 | 1,666 | +11 | +0.7 | 207,000 |
| 4/26 | 1,559 | 1,678 | 1,555 | 1,655 | +115 | +7.5 | 585,400 |
▶︎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
