！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,312 | 1,755 | 1,282 | 1,666 | +359 | +27.5 | 11,835,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,637 | 2,041 | 1,114 | 1,307 | -307 | -19.0 | 24,907,100 |
| 2022 | 610 | 1,635 | 594 | 1,614 | +1,007 | +165.9 | 5,731,700 |
| 2021 | 652 | 880 | 595 | 607 | -48 | -7.3 | 1,914,000 |
| 2020 | 1,012 | 1,307 | 623 | 655 | -357 | -35.3 | 3,652,900 |
| 2019 | 876 | 1,204 | 867 | 1,012 | +130 | +14.7 | 2,354,200 |
| 2018 | 1,230 | 1,383 | 763 | 882 | -339 | -27.8 | 3,403,600 |
| 2017 | 1,253 | 1,320 | 1,138 | 1,221 | -7 | -0.6 | 1,940,100 |
| 2016 | 1,980 | 2,010 | 1,050 | 1,228 | -722 | -37.0 | 5,529,100 |
| 2015 | 2,440 | 2,460 | 1,370 | 1,950 | -490 | -20.1 | 8,389,300 |
| 2014 | 2,500 | 2,980 | 1,770 | 2,440 | -10 | -0.4 | 22,026,900 |
| 2013 | 1,510 | 3,180 | 1,480 | 2,450 | +970 | +65.5 | 17,942,900 |
| 2012 | 1,040 | 2,020 | 1,010 | 1,480 | +460 | +45.1 | 6,759,800 |
| 2011 | 840 | 1,470 | 560 | 1,020 | +190 | +22.9 | 8,089,000 |
| 2010 | 740 | 990 | 640 | 830 | +80 | +10.7 | 4,126,300 |
| 2009 | 340 | 1,100 | 330 | 750 | +420 | +127.3 | 5,034,800 |
| 2008 | 910 | 970 | 280 | 330 | -580 | -63.7 | 1,249,100 |
| 2007 | 1,340 | 1,670 | 800 | 910 | -420 | -31.6 | 4,487,200 |
| 2006 | 2,470 | 2,580 | 960 | 1,330 | -1,140 | -46.2 | 11,356,700 |
| 2005 | 1,680 | 4,020 | 1,640 | 2,470 | +800 | +47.9 | 15,318,100 |
| 2004 | 1,550 | 2,010 | 1,320 | 1,670 | +130 | +8.4 | 4,071,300 |
| 2003 | 1,250 | 2,240 | 1,180 | 1,540 | +240 | +18.5 | 1,577,500 |
| 2002 | 1,300 | 3,280 | 1,010 | 1,300 | +30 | +2.4 | 1,877,100 |
| 2001 | 2,040 | 2,990 | 950 | 1,270 | -720 | -36.2 | 661,000 |
| 2000 | 3,090 | 5,700 | 1,820 | 1,990 | -1,160 | -36.8 | 1,518,500 |
| 1999 | 1,440 | 5,300 | 1,320 | 3,150 | +1,840 | +140.5 | 1,478,200 |
| 1998 | 1,820 | 2,990 | 1,200 | 1,310 | -500 | -27.6 | 370,400 |
| 1997 | 5,960 | 6,300 | 1,500 | 1,810 | -4,140 | -69.6 | 947,700 |
| 1996 | 12,900 | 13,100 | 5,820 | 5,950 | -6,850 | -53.5 | 2,292,900 |
| 1995 | 12,700 | 15,000 | 7,800 | 12,800 | +200 | +1.6 | 12,469,100 |
| 1994 | 3,760 | 14,000 | 3,720 | 12,600 | +8,890 | +239.6 | 15,523,000 |
▶︎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