マミヤ・オーピー(7991)の株価時系列情報
マミヤ・オーピー(7991)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,147 | 1,147 | 1,129 | 1,135 | 42,300 |
| 2024/07/25 | 1,171 | 1,171 | 1,146 | 1,146 | 91,200 |
| 2024/07/24 | 1,184 | 1,192 | 1,168 | 1,180 | 76,200 |
| 2024/07/23 | 1,167 | 1,207 | 1,167 | 1,186 | 68,900 |
| 2024/07/22 | 1,185 | 1,188 | 1,160 | 1,164 | 81,200 |
| 2024/07/19 | 1,182 | 1,186 | 1,172 | 1,186 | 59,600 |
| 2024/07/18 | 1,198 | 1,198 | 1,182 | 1,182 | 47,300 |
| 2024/07/17 | 1,197 | 1,203 | 1,188 | 1,198 | 74,700 |
| 2024/07/16 | 1,207 | 1,213 | 1,190 | 1,190 | 42,200 |
| 2024/07/12 | 1,183 | 1,203 | 1,183 | 1,203 | 44,100 |
| 2024/07/11 | 1,183 | 1,189 | 1,179 | 1,189 | 44,100 |
| 2024/07/10 | 1,192 | 1,199 | 1,175 | 1,183 | 48,600 |
| 2024/07/09 | 1,191 | 1,201 | 1,187 | 1,191 | 40,100 |
| 2024/07/08 | 1,214 | 1,215 | 1,195 | 1,195 | 75,400 |
| 2024/07/05 | 1,229 | 1,229 | 1,212 | 1,212 | 54,200 |
| 2024/07/04 | 1,227 | 1,236 | 1,226 | 1,229 | 27,400 |
| 2024/07/03 | 1,226 | 1,228 | 1,219 | 1,222 | 18,500 |
| 2024/07/02 | 1,223 | 1,228 | 1,214 | 1,224 | 34,700 |
| 2024/07/01 | 1,227 | 1,233 | 1,212 | 1,218 | 46,800 |
| 2024/06/28 | 1,232 | 1,236 | 1,217 | 1,225 | 35,500 |
| 2024/06/27 | 1,222 | 1,229 | 1,218 | 1,228 | 26,500 |
| 2024/06/26 | 1,229 | 1,230 | 1,216 | 1,218 | 19,100 |
| 2024/06/25 | 1,222 | 1,240 | 1,218 | 1,227 | 41,700 |
| 2024/06/24 | 1,215 | 1,221 | 1,206 | 1,218 | 37,400 |
| 2024/06/21 | 1,209 | 1,222 | 1,209 | 1,215 | 40,200 |
| 2024/06/20 | 1,225 | 1,226 | 1,208 | 1,209 | 25,000 |
| 2024/06/19 | 1,219 | 1,230 | 1,219 | 1,225 | 20,100 |
| 2024/06/18 | 1,240 | 1,247 | 1,200 | 1,218 | 102,700 |
| 2024/06/17 | 1,255 | 1,260 | 1,227 | 1,240 | 74,000 |
| 2024/06/14 | 1,269 | 1,288 | 1,269 | 1,276 | 28,700 |
| 2024/06/13 | 1,294 | 1,294 | 1,267 | 1,274 | 28,100 |
| 2024/06/12 | 1,285 | 1,296 | 1,284 | 1,284 | 16,500 |
| 2024/06/11 | 1,292 | 1,302 | 1,283 | 1,285 | 42,900 |
| 2024/06/10 | 1,279 | 1,290 | 1,275 | 1,290 | 30,900 |
| 2024/06/07 | 1,275 | 1,283 | 1,275 | 1,282 | 21,100 |
| 2024/06/06 | 1,274 | 1,278 | 1,254 | 1,278 | 55,100 |
| 2024/06/05 | 1,292 | 1,304 | 1,258 | 1,266 | 77,500 |
| 2024/06/04 | 1,258 | 1,306 | 1,256 | 1,299 | 102,700 |
| 2024/06/03 | 1,265 | 1,266 | 1,251 | 1,258 | 33,100 |
| 2024/05/31 | 1,230 | 1,260 | 1,230 | 1,256 | 34,300 |
| 2024/05/30 | 1,231 | 1,246 | 1,225 | 1,234 | 40,500 |
| 2024/05/29 | 1,278 | 1,279 | 1,247 | 1,247 | 76,500 |
| 2024/05/28 | 1,276 | 1,287 | 1,272 | 1,275 | 67,200 |
| 2024/05/27 | 1,253 | 1,278 | 1,239 | 1,267 | 130,400 |
| 2024/05/24 | 1,212 | 1,247 | 1,210 | 1,240 | 62,200 |
| 2024/05/23 | 1,230 | 1,234 | 1,218 | 1,220 | 39,100 |
| 2024/05/22 | 1,236 | 1,252 | 1,228 | 1,228 | 55,000 |
| 2024/05/21 | 1,262 | 1,270 | 1,237 | 1,240 | 110,400 |
| 2024/05/20 | 1,227 | 1,270 | 1,226 | 1,263 | 100,400 |
| 2024/05/17 | 1,205 | 1,229 | 1,201 | 1,224 | 81,600 |
| 2024/05/16 | 1,229 | 1,256 | 1,210 | 1,215 | 173,400 |
| 2024/05/15 | 1,251 | 1,260 | 1,229 | 1,230 | 137,500 |
| 2024/05/14 | 1,280 | 1,282 | 1,252 | 1,252 | 149,300 |
| 2024/05/13 | 1,272 | 1,291 | 1,250 | 1,288 | 196,400 |
| 2024/05/10 | 1,286 | 1,313 | 1,263 | 1,276 | 362,400 |
| 2024/05/09 | 1,283 | 1,319 | 1,262 | 1,283 | 752,000 |
| 2024/05/08 | 1,614 | 1,623 | 1,591 | 1,605 | 198,400 |
| 2024/05/07 | 1,683 | 1,691 | 1,615 | 1,645 | 159,200 |
| 2024/05/02 | 1,673 | 1,678 | 1,658 | 1,666 | 45,000 |
| 2024/05/01 | 1,679 | 1,680 | 1,656 | 1,678 | 78,700 |
| 2024/04/30 | 1,660 | 1,682 | 1,660 | 1,676 | 83,300 |
| 2024/04/26 | 1,669 | 1,669 | 1,641 | 1,655 | 95,000 |
| 2024/04/25 | 1,672 | 1,678 | 1,651 | 1,670 | 129,400 |
| 2024/04/24 | 1,622 | 1,660 | 1,618 | 1,659 | 158,200 |
| 2024/04/23 | 1,581 | 1,621 | 1,579 | 1,620 | 120,700 |
| 2024/04/22 | 1,559 | 1,580 | 1,555 | 1,575 | 82,100 |
| 2024/04/19 | 1,555 | 1,566 | 1,520 | 1,540 | 86,900 |
| 2024/04/18 | 1,527 | 1,568 | 1,520 | 1,568 | 62,200 |
| 2024/04/17 | 1,555 | 1,561 | 1,527 | 1,527 | 102,000 |
| 2024/04/16 | 1,589 | 1,598 | 1,541 | 1,552 | 157,000 |
| 2024/04/15 | 1,556 | 1,598 | 1,555 | 1,598 | 76,100 |
| 2024/04/12 | 1,561 | 1,573 | 1,553 | 1,573 | 49,800 |
| 2024/04/11 | 1,547 | 1,561 | 1,537 | 1,556 | 64,000 |
| 2024/04/10 | 1,541 | 1,561 | 1,538 | 1,560 | 82,500 |
| 2024/04/09 | 1,525 | 1,549 | 1,525 | 1,546 | 72,400 |
| 2024/04/08 | 1,540 | 1,547 | 1,506 | 1,513 | 109,800 |
| 2024/04/05 | 1,524 | 1,535 | 1,512 | 1,525 | 124,500 |
| 2024/04/04 | 1,586 | 1,586 | 1,553 | 1,555 | 89,500 |
| 2024/04/03 | 1,577 | 1,590 | 1,561 | 1,561 | 104,300 |
| 2024/04/02 | 1,624 | 1,632 | 1,587 | 1,590 | 119,200 |
| 2024/04/01 | 1,665 | 1,668 | 1,613 | 1,613 | 178,200 |
| 2024/03/29 | 1,640 | 1,675 | 1,628 | 1,665 | 129,200 |
| 2024/03/28 | 1,632 | 1,658 | 1,629 | 1,637 | 150,800 |
| 2024/03/27 | 1,711 | 1,711 | 1,685 | 1,690 | 395,900 |
| 2024/03/26 | 1,709 | 1,740 | 1,708 | 1,722 | 123,200 |
| 2024/03/25 | 1,740 | 1,748 | 1,706 | 1,711 | 225,200 |
| 2024/03/22 | 1,747 | 1,755 | 1,710 | 1,725 | 242,200 |
| 2024/03/21 | 1,701 | 1,716 | 1,685 | 1,715 | 222,700 |
| 2024/03/19 | 1,658 | 1,686 | 1,631 | 1,671 | 138,100 |
| 2024/03/18 | 1,630 | 1,658 | 1,628 | 1,653 | 110,300 |
| 2024/03/15 | 1,624 | 1,633 | 1,614 | 1,617 | 78,600 |
| 2024/03/14 | 1,623 | 1,646 | 1,622 | 1,640 | 36,900 |
| 2024/03/13 | 1,648 | 1,650 | 1,613 | 1,621 | 70,000 |
| 2024/03/12 | 1,614 | 1,642 | 1,606 | 1,642 | 80,200 |
| 2024/03/11 | 1,675 | 1,677 | 1,609 | 1,613 | 186,900 |
| 2024/03/08 | 1,675 | 1,698 | 1,671 | 1,688 | 73,400 |
| 2024/03/07 | 1,703 | 1,704 | 1,663 | 1,671 | 127,000 |
| 2024/03/06 | 1,672 | 1,697 | 1,664 | 1,697 | 72,000 |
| 2024/03/05 | 1,656 | 1,685 | 1,646 | 1,672 | 84,500 |
| 2024/03/04 | 1,660 | 1,682 | 1,642 | 1,665 | 88,900 |
| 2024/03/01 | 1,669 | 1,686 | 1,646 | 1,651 | 135,400 |
| 2024/02/29 | 1,642 | 1,700 | 1,627 | 1,687 | 213,400 |
| 2024/02/28 | 1,620 | 1,638 | 1,611 | 1,636 | 68,100 |
| 2024/02/27 | 1,615 | 1,630 | 1,612 | 1,626 | 55,200 |
| 2024/02/26 | 1,624 | 1,626 | 1,601 | 1,616 | 125,400 |
| 2024/02/22 | 1,618 | 1,630 | 1,601 | 1,614 | 71,700 |
| 2024/02/21 | 1,635 | 1,635 | 1,602 | 1,620 | 56,900 |
| 2024/02/20 | 1,631 | 1,638 | 1,625 | 1,625 | 65,600 |
| 2024/02/19 | 1,604 | 1,640 | 1,594 | 1,636 | 124,300 |
| 2024/02/16 | 1,593 | 1,611 | 1,582 | 1,603 | 78,600 |
| 2024/02/15 | 1,603 | 1,611 | 1,575 | 1,580 | 150,500 |
| 2024/02/14 | 1,625 | 1,653 | 1,601 | 1,611 | 183,500 |
| 2024/02/13 | 1,670 | 1,678 | 1,617 | 1,629 | 195,000 |
| 2024/02/09 | 1,630 | 1,687 | 1,625 | 1,662 | 171,900 |
| 2024/02/08 | 1,691 | 1,716 | 1,601 | 1,646 | 562,700 |
| 2024/02/07 | 1,654 | 1,664 | 1,631 | 1,651 | 217,900 |
| 2024/02/06 | 1,639 | 1,659 | 1,620 | 1,655 | 111,200 |
| 2024/02/05 | 1,622 | 1,646 | 1,606 | 1,639 | 141,500 |
| 2024/02/02 | 1,620 | 1,623 | 1,592 | 1,607 | 160,600 |
| 2024/02/01 | 1,617 | 1,630 | 1,600 | 1,613 | 159,200 |
| 2024/01/31 | 1,620 | 1,636 | 1,602 | 1,633 | 216,600 |
| 2024/01/30 | 1,663 | 1,700 | 1,614 | 1,627 | 585,800 |
| 2024/01/29 | 1,659 | 1,710 | 1,648 | 1,700 | 1,041,500 |
| 2024/01/26 | 1,467 | 1,482 | 1,457 | 1,482 | 97,800 |
| 2024/01/25 | 1,436 | 1,490 | 1,436 | 1,475 | 113,700 |
| 2024/01/24 | 1,421 | 1,466 | 1,415 | 1,445 | 156,700 |
| 2024/01/23 | 1,455 | 1,455 | 1,415 | 1,438 | 163,900 |
| 2024/01/22 | 1,420 | 1,455 | 1,403 | 1,451 | 155,000 |
| 2024/01/19 | 1,397 | 1,410 | 1,375 | 1,406 | 159,600 |
| 2024/01/18 | 1,330 | 1,419 | 1,330 | 1,391 | 194,800 |
| 2024/01/17 | 1,329 | 1,342 | 1,318 | 1,337 | 104,600 |
| 2024/01/16 | 1,332 | 1,334 | 1,310 | 1,320 | 74,900 |
| 2024/01/15 | 1,304 | 1,339 | 1,301 | 1,334 | 82,600 |
| 2024/01/12 | 1,319 | 1,319 | 1,282 | 1,299 | 141,600 |
| 2024/01/11 | 1,350 | 1,363 | 1,318 | 1,328 | 135,200 |
| 2024/01/10 | 1,343 | 1,356 | 1,330 | 1,343 | 108,600 |
| 2024/01/09 | 1,389 | 1,389 | 1,351 | 1,354 | 70,500 |
| 2024/01/05 | 1,390 | 1,390 | 1,344 | 1,359 | 98,000 |
| 2024/01/04 | 1,312 | 1,371 | 1,309 | 1,367 | 133,400 |
| 2023/12/29 | 1,330 | 1,330 | 1,296 | 1,307 | 133,900 |
| 2023/12/28 | 1,296 | 1,336 | 1,277 | 1,333 | 133,000 |
| 2023/12/27 | 1,274 | 1,296 | 1,261 | 1,290 | 84,100 |
| 2023/12/26 | 1,229 | 1,279 | 1,228 | 1,273 | 89,500 |
| 2023/12/25 | 1,250 | 1,254 | 1,221 | 1,228 | 138,700 |
| 2023/12/22 | 1,209 | 1,259 | 1,202 | 1,258 | 124,200 |
| 2023/12/21 | 1,196 | 1,208 | 1,187 | 1,205 | 76,200 |
| 2023/12/20 | 1,182 | 1,215 | 1,176 | 1,195 | 105,800 |
| 2023/12/19 | 1,167 | 1,193 | 1,160 | 1,174 | 160,400 |
| 2023/12/18 | 1,137 | 1,157 | 1,127 | 1,156 | 105,100 |
| 2023/12/15 | 1,130 | 1,152 | 1,118 | 1,138 | 105,800 |
| 2023/12/14 | 1,130 | 1,152 | 1,115 | 1,115 | 237,600 |
| 2023/12/13 | 1,182 | 1,192 | 1,114 | 1,131 | 433,600 |
| 2023/12/12 | 1,180 | 1,221 | 1,150 | 1,181 | 686,100 |
| 2023/12/11 | 1,430 | 1,450 | 1,423 | 1,428 | 55,500 |
| 2023/12/08 | 1,437 | 1,440 | 1,419 | 1,421 | 43,800 |
| 2023/12/07 | 1,470 | 1,480 | 1,450 | 1,450 | 46,900 |
| 2023/12/06 | 1,464 | 1,490 | 1,460 | 1,490 | 59,100 |
| 2023/12/05 | 1,475 | 1,497 | 1,464 | 1,464 | 32,200 |
| 2023/12/04 | 1,497 | 1,499 | 1,470 | 1,483 | 31,100 |
| 2023/12/01 | 1,530 | 1,530 | 1,502 | 1,502 | 28,300 |
| 2023/11/30 | 1,521 | 1,533 | 1,503 | 1,527 | 47,300 |
| 2023/11/29 | 1,507 | 1,522 | 1,505 | 1,510 | 27,800 |
| 2023/11/28 | 1,528 | 1,543 | 1,505 | 1,512 | 46,500 |
| 2023/11/27 | 1,511 | 1,535 | 1,511 | 1,524 | 50,400 |
| 2023/11/24 | 1,498 | 1,516 | 1,492 | 1,505 | 49,200 |
| 2023/11/22 | 1,484 | 1,505 | 1,468 | 1,481 | 44,200 |
| 2023/11/21 | 1,507 | 1,510 | 1,457 | 1,480 | 77,800 |
| 2023/11/20 | 1,506 | 1,530 | 1,479 | 1,493 | 165,400 |
| 2023/11/17 | 1,399 | 1,466 | 1,397 | 1,465 | 81,100 |
| 2023/11/16 | 1,433 | 1,433 | 1,400 | 1,402 | 119,100 |
| 2023/11/15 | 1,434 | 1,484 | 1,424 | 1,457 | 117,300 |
| 2023/11/14 | 1,420 | 1,440 | 1,388 | 1,416 | 171,400 |
| 2023/11/13 | 1,464 | 1,490 | 1,394 | 1,410 | 262,200 |
| 2023/11/10 | 1,480 | 1,539 | 1,446 | 1,534 | 86,400 |
| 2023/11/09 | 1,457 | 1,508 | 1,421 | 1,490 | 317,900 |
| 2023/11/08 | 1,599 | 1,628 | 1,493 | 1,505 | 234,200 |
| 2023/11/07 | 1,565 | 1,576 | 1,545 | 1,566 | 63,800 |
| 2023/11/06 | 1,572 | 1,595 | 1,533 | 1,579 | 81,000 |
| 2023/11/02 | 1,511 | 1,545 | 1,503 | 1,532 | 65,200 |
| 2023/11/01 | 1,543 | 1,543 | 1,475 | 1,499 | 74,800 |
| 2023/10/31 | 1,509 | 1,544 | 1,476 | 1,503 | 109,700 |
| 2023/10/30 | 1,540 | 1,540 | 1,478 | 1,489 | 94,200 |
| 2023/10/27 | 1,550 | 1,552 | 1,493 | 1,550 | 100,800 |
| 2023/10/26 | 1,521 | 1,563 | 1,519 | 1,519 | 59,100 |
| 2023/10/25 | 1,610 | 1,619 | 1,522 | 1,522 | 109,300 |
| 2023/10/24 | 1,589 | 1,589 | 1,470 | 1,555 | 129,600 |
| 2023/10/23 | 1,626 | 1,626 | 1,561 | 1,562 | 81,300 |
| 2023/10/20 | 1,621 | 1,658 | 1,599 | 1,633 | 39,400 |
| 2023/10/19 | 1,660 | 1,679 | 1,626 | 1,634 | 46,200 |
| 2023/10/18 | 1,671 | 1,688 | 1,640 | 1,686 | 54,700 |
| 2023/10/17 | 1,702 | 1,726 | 1,611 | 1,631 | 95,400 |
| 2023/10/16 | 1,652 | 1,692 | 1,646 | 1,671 | 82,900 |
| 2023/10/13 | 1,757 | 1,762 | 1,685 | 1,692 | 50,500 |
| 2023/10/12 | 1,815 | 1,815 | 1,761 | 1,761 | 63,500 |
| 2023/10/11 | 1,777 | 1,801 | 1,768 | 1,794 | 48,800 |
| 2023/10/10 | 1,798 | 1,817 | 1,775 | 1,792 | 37,800 |
| 2023/10/06 | 1,829 | 1,829 | 1,765 | 1,768 | 40,700 |
| 2023/10/05 | 1,850 | 1,850 | 1,783 | 1,794 | 86,000 |
| 2023/10/04 | 1,800 | 1,834 | 1,767 | 1,770 | 103,300 |
| 2023/10/03 | 1,921 | 1,921 | 1,847 | 1,853 | 98,800 |