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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,925 | 2,006 | 1,899 | 1,967 | +52 | +2.7 | 238,500 |
| 9/15 | 1,898 | 1,960 | 1,850 | 1,915 | +25 | +1.3 | 286,100 |
| 9/8 | 1,866 | 1,894 | 1,831 | 1,890 | +30 | +1.6 | 290,500 |
| 9/1 | 1,661 | 1,860 | 1,661 | 1,860 | +230 | +14.1 | 421,100 |
| 8/25 | 1,607 | 1,689 | 1,594 | 1,630 | +23 | +1.4 | 198,500 |
| 8/18 | 1,669 | 1,710 | 1,559 | 1,607 | -64 | -3.8 | 494,600 |
| 8/10 | 1,684 | 1,832 | 1,644 | 1,671 | -26 | -1.5 | 709,600 |
| 8/4 | 1,514 | 1,783 | 1,500 | 1,697 | +216 | +14.6 | 1,517,100 |
| 7/28 | 1,436 | 1,534 | 1,423 | 1,481 | +47 | +3.3 | 195,900 |
| 7/21 | 1,441 | 1,472 | 1,428 | 1,434 | -9 | -0.6 | 69,600 |
| 7/14 | 1,468 | 1,499 | 1,421 | 1,443 | -25 | -1.7 | 197,700 |
| 7/7 | 1,493 | 1,547 | 1,448 | 1,468 | -25 | -1.7 | 194,300 |
| 6/30 | 1,382 | 1,520 | 1,373 | 1,493 | +105 | +7.6 | 296,800 |
| 6/23 | 1,360 | 1,421 | 1,305 | 1,388 | +29 | +2.1 | 370,200 |
| 6/16 | 1,361 | 1,383 | 1,307 | 1,359 | -22 | -1.6 | 227,300 |
| 6/9 | 1,420 | 1,422 | 1,352 | 1,381 | -25 | -1.8 | 128,500 |
| 6/2 | 1,369 | 1,416 | 1,318 | 1,406 | +55 | +4.1 | 238,700 |
| 5/26 | 1,498 | 1,498 | 1,329 | 1,351 | -173 | -11.4 | 551,600 |
| 5/19 | 1,421 | 1,610 | 1,412 | 1,524 | +113 | +8.0 | 618,900 |
| 5/12 | 1,479 | 1,547 | 1,320 | 1,411 | -64 | -4.3 | 1,071,800 |
| 5/2 | 1,456 | 1,483 | 1,450 | 1,475 | +22 | +1.5 | 57,000 |
| 4/28 | 1,495 | 1,495 | 1,394 | 1,453 | -42 | -2.8 | 194,600 |
| 4/21 | 1,481 | 1,532 | 1,441 | 1,495 | 0 | 0.0 | 284,300 |
| 4/14 | 1,470 | 1,547 | 1,459 | 1,495 | +46 | +3.2 | 344,800 |
| 4/7 | 1,602 | 1,629 | 1,425 | 1,449 | -134 | -8.5 | 476,100 |
| 3/31 | 1,626 | 1,634 | 1,529 | 1,583 | -54 | -3.3 | 326,000 |
| 3/24 | 1,675 | 1,675 | 1,562 | 1,637 | -41 | -2.4 | 294,500 |
| 3/17 | 1,648 | 1,690 | 1,525 | 1,678 | -10 | -0.6 | 604,200 |
| 3/10 | 1,779 | 1,779 | 1,678 | 1,688 | -70 | -4.0 | 445,500 |
| 3/3 | 1,684 | 1,760 | 1,609 | 1,758 | +73 | +4.3 | 583,200 |
▶︎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
