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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,655 | 1,694 | 1,593 | 1,685 | +41 | +2.5 | 420,100 |
| 2/17 | 1,566 | 1,697 | 1,450 | 1,644 | +66 | +4.2 | 1,080,400 |
| 2/10 | 1,665 | 1,720 | 1,448 | 1,578 | -82 | -4.9 | 1,992,000 |
| 2/3 | 1,548 | 1,666 | 1,535 | 1,660 | +192 | +13.1 | 707,300 |
| 1/27 | 1,566 | 1,566 | 1,405 | 1,468 | -89 | -5.7 | 381,700 |
| 1/20 | 1,357 | 1,566 | 1,336 | 1,557 | +171 | +12.3 | 322,500 |
| 1/13 | 1,508 | 1,511 | 1,376 | 1,386 | -120 | -8.0 | 550,600 |
| 1/6 | 1,637 | 1,678 | 1,437 | 1,506 | -108 | -6.7 | 560,100 |
| 12/30 | 1,398 | 1,635 | 1,389 | 1,614 | +233 | +16.9 | 634,900 |
| 12/23 | 1,404 | 1,459 | 1,257 | 1,381 | -32 | -2.3 | 533,500 |
| 12/16 | 1,217 | 1,454 | 1,197 | 1,413 | +195 | +16.0 | 666,400 |
| 12/9 | 1,170 | 1,247 | 1,141 | 1,218 | 0 | 0.0 | 231,200 |
| 12/2 | 1,170 | 1,266 | 1,158 | 1,218 | +49 | +4.2 | 419,600 |
| 11/25 | 1,054 | 1,169 | 1,050 | 1,169 | +115 | +10.9 | 203,200 |
| 11/18 | 1,004 | 1,076 | 985 | 1,054 | +39 | +3.8 | 131,400 |
| 11/11 | 1,006 | 1,050 | 1,000 | 1,015 | +15 | +1.5 | 202,100 |
| 11/4 | 981 | 1,035 | 960 | 1,000 | +34 | +3.5 | 117,300 |
| 10/28 | 937 | 975 | 935 | 966 | +36 | +3.9 | 81,500 |
| 10/21 | 895 | 940 | 894 | 930 | +25 | +2.8 | 66,400 |
| 10/14 | 901 | 905 | 885 | 905 | +4 | +0.4 | 41,800 |
| 10/7 | 881 | 902 | 869 | 901 | +20 | +2.3 | 27,800 |
| 9/30 | 922 | 922 | 877 | 881 | -41 | -4.5 | 47,400 |
| 9/22 | 927 | 930 | 901 | 922 | -8 | -0.9 | 16,800 |
| 9/16 | 901 | 940 | 895 | 930 | +29 | +3.2 | 40,900 |
| 9/9 | 917 | 917 | 891 | 901 | -8 | -0.9 | 30,400 |
| 9/2 | 888 | 948 | 884 | 909 | +19 | +2.1 | 101,900 |
| 8/26 | 911 | 917 | 877 | 890 | -6 | -0.7 | 61,400 |
| 8/19 | 844 | 896 | 844 | 896 | +55 | +6.5 | 57,800 |
| 8/12 | 847 | 855 | 838 | 841 | -4 | -0.5 | 39,600 |
| 8/5 | 833 | 856 | 832 | 845 | +13 | +1.6 | 85,500 |
▶︎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
