！決算発表予定日 2024/05/08
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
1,666
円
(20:43)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,041 (23/09/28) | 1,114 (23/12/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,755 (24/03/22) | 1,282 (24/01/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,660 | 1,682 | 1,656 | 1,666 | +11 | +0.7 | 252,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 1,556 | 1,598 | 1,520 | 1,540 | -33 | -2.1 | 484,200 |
| 4/12 | 1,540 | 1,573 | 1,506 | 1,573 | +48 | +3.2 | 378,500 |
| 4/5 | 1,665 | 1,668 | 1,512 | 1,525 | -140 | -8.4 | 615,700 |
| 3/29 | 1,740 | 1,748 | 1,628 | 1,665 | -60 | -3.5 | 1,024,300 |
| 3/22 | 1,630 | 1,755 | 1,628 | 1,725 | +108 | +6.7 | 713,300 |
| 3/15 | 1,675 | 1,677 | 1,606 | 1,617 | -71 | -4.2 | 452,600 |
| 3/8 | 1,660 | 1,704 | 1,642 | 1,688 | +37 | +2.2 | 445,800 |
| 3/1 | 1,624 | 1,700 | 1,601 | 1,651 | +37 | +2.3 | 597,500 |
| 2/22 | 1,604 | 1,640 | 1,594 | 1,614 | +11 | +0.7 | 318,500 |
| 2/16 | 1,670 | 1,678 | 1,575 | 1,603 | -59 | -3.6 | 607,600 |
| 2/9 | 1,622 | 1,716 | 1,601 | 1,662 | +55 | +3.4 | 1,205,200 |
| 2/2 | 1,659 | 1,710 | 1,592 | 1,607 | +125 | +8.4 | 2,163,700 |
| 1/26 | 1,420 | 1,490 | 1,403 | 1,482 | +76 | +5.4 | 687,100 |
| 1/19 | 1,304 | 1,419 | 1,301 | 1,406 | +107 | +8.2 | 616,500 |
| 1/12 | 1,389 | 1,389 | 1,282 | 1,299 | -60 | -4.4 | 455,900 |
| 1/5 | 1,312 | 1,390 | 1,309 | 1,359 | +52 | +4.0 | 231,400 |
| 12/29 | 1,250 | 1,336 | 1,221 | 1,307 | +49 | +3.9 | 579,200 |
| 12/22 | 1,137 | 1,259 | 1,127 | 1,258 | +120 | +10.5 | 571,700 |
| 12/15 | 1,430 | 1,450 | 1,114 | 1,138 | -283 | -19.9 | 1,518,600 |
| 12/8 | 1,497 | 1,499 | 1,419 | 1,421 | -81 | -5.4 | 213,100 |
| 12/1 | 1,511 | 1,543 | 1,502 | 1,502 | -3 | -0.2 | 200,300 |
| 11/24 | 1,506 | 1,530 | 1,457 | 1,505 | +40 | +2.7 | 336,600 |
| 11/17 | 1,464 | 1,490 | 1,388 | 1,465 | -69 | -4.5 | 751,100 |
| 11/10 | 1,572 | 1,628 | 1,421 | 1,534 | +2 | +0.1 | 783,300 |
| 11/2 | 1,540 | 1,545 | 1,475 | 1,532 | -18 | -1.2 | 343,900 |
| 10/27 | 1,626 | 1,626 | 1,470 | 1,550 | -83 | -5.1 | 480,100 |
| 10/20 | 1,652 | 1,726 | 1,599 | 1,633 | -59 | -3.5 | 318,600 |
| 10/13 | 1,798 | 1,817 | 1,685 | 1,692 | -76 | -4.3 | 200,600 |
▶︎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