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
1,658.9
円
(23:28)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,693 | 1,700 | 1,604 | 1,611 | -90 | -5.3 | 456,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 958 | 1,030 | 951 | 1,006 | +48 | +5.0 | 45,700 |
| 9/13 | 915 | 958 | 907 | 958 | +42 | +4.6 | 25,200 |
| 9/6 | 904 | 922 | 902 | 916 | +12 | +1.3 | 11,200 |
| 8/30 | 901 | 910 | 895 | 904 | +2 | +0.2 | 6,000 |
| 8/23 | 922 | 931 | 890 | 902 | -20 | -2.2 | 18,900 |
| 8/16 | 921 | 931 | 891 | 922 | +1 | +0.1 | 17,400 |
| 8/9 | 920 | 933 | 882 | 921 | +1 | +0.1 | 32,100 |
| 8/2 | 930 | 934 | 920 | 920 | -9 | -1.0 | 8,000 |
| 7/26 | 936 | 940 | 925 | 929 | -7 | -0.8 | 11,500 |
| 7/19 | 938 | 950 | 927 | 936 | -2 | -0.2 | 10,400 |
| 7/12 | 945 | 955 | 933 | 938 | -9 | -1.0 | 18,100 |
| 7/5 | 914 | 950 | 914 | 947 | +37 | +4.1 | 21,500 |
| 6/28 | 910 | 918 | 900 | 910 | +10 | +1.1 | 23,300 |
| 6/21 | 913 | 920 | 898 | 900 | -10 | -1.1 | 28,600 |
| 6/14 | 919 | 925 | 903 | 910 | +2 | +0.2 | 26,900 |
| 6/7 | 943 | 945 | 901 | 908 | -37 | -3.9 | 35,600 |
| 5/31 | 964 | 965 | 936 | 945 | -21 | -2.2 | 26,500 |
| 5/24 | 981 | 994 | 966 | 966 | -24 | -2.4 | 14,600 |
| 5/17 | 995 | 1,009 | 946 | 990 | -25 | -2.5 | 36,600 |
| 5/10 | 1,033 | 1,049 | 1,001 | 1,015 | -15 | -1.5 | 22,900 |
| 4/26 | 1,040 | 1,065 | 1,008 | 1,030 | -8 | -0.8 | 63,300 |
| 4/19 | 1,071 | 1,100 | 1,036 | 1,038 | -31 | -2.9 | 43,600 |
| 4/12 | 1,056 | 1,196 | 1,043 | 1,069 | +28 | +2.7 | 338,300 |
| 4/5 | 1,044 | 1,074 | 1,020 | 1,041 | -19 | -1.8 | 30,900 |
| 3/29 | 1,111 | 1,114 | 1,026 | 1,060 | -63 | -5.6 | 94,900 |
| 3/22 | 1,140 | 1,140 | 1,113 | 1,123 | -15 | -1.3 | 38,900 |
| 3/15 | 1,099 | 1,146 | 1,099 | 1,138 | +27 | +2.4 | 47,500 |
| 3/8 | 1,119 | 1,157 | 1,102 | 1,111 | -8 | -0.7 | 58,200 |
| 3/1 | 1,180 | 1,204 | 1,115 | 1,119 | ー | ー | 293,400 |
▶︎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
