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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,585 | 1,601 | 1,576 | 1,584 | 78,600 |
| 2025/08/07 | 1,550 | 1,609 | 1,532 | 1,604 | 404,000 |
| 2025/08/06 | 1,516 | 1,542 | 1,516 | 1,527 | 89,000 |
| 2025/08/05 | 1,532 | 1,540 | 1,523 | 1,524 | 57,800 |
| 2025/08/04 | 1,501 | 1,539 | 1,501 | 1,530 | 52,600 |
| 2025/08/01 | 1,512 | 1,532 | 1,512 | 1,528 | 49,900 |
| 2025/07/31 | 1,507 | 1,525 | 1,507 | 1,523 | 65,500 |
| 2025/07/30 | 1,501 | 1,509 | 1,494 | 1,507 | 39,400 |
| 2025/07/29 | 1,498 | 1,508 | 1,494 | 1,501 | 29,100 |
| 2025/07/28 | 1,502 | 1,510 | 1,494 | 1,501 | 42,300 |
| 2025/07/25 | 1,500 | 1,508 | 1,495 | 1,504 | 37,500 |
| 2025/07/24 | 1,508 | 1,519 | 1,492 | 1,506 | 41,900 |
| 2025/07/23 | 1,509 | 1,513 | 1,474 | 1,508 | 91,300 |
| 2025/07/22 | 1,489 | 1,520 | 1,480 | 1,508 | 110,200 |
| 2025/07/18 | 1,462 | 1,494 | 1,456 | 1,489 | 103,400 |
| 2025/07/17 | 1,460 | 1,475 | 1,455 | 1,465 | 40,100 |
| 2025/07/16 | 1,458 | 1,472 | 1,447 | 1,460 | 47,700 |
| 2025/07/15 | 1,458 | 1,471 | 1,445 | 1,459 | 53,300 |
| 2025/07/14 | 1,468 | 1,473 | 1,450 | 1,451 | 42,300 |
| 2025/07/11 | 1,445 | 1,476 | 1,445 | 1,468 | 69,500 |
| 2025/07/10 | 1,454 | 1,464 | 1,433 | 1,441 | 69,000 |
| 2025/07/09 | 1,418 | 1,454 | 1,410 | 1,448 | 93,700 |
| 2025/07/08 | 1,376 | 1,439 | 1,373 | 1,418 | 170,500 |
| 2025/07/07 | 1,369 | 1,396 | 1,356 | 1,380 | 46,100 |
| 2025/07/04 | 1,370 | 1,383 | 1,368 | 1,376 | 46,300 |
| 2025/07/03 | 1,366 | 1,366 | 1,355 | 1,362 | 13,800 |
| 2025/07/02 | 1,355 | 1,365 | 1,344 | 1,355 | 47,800 |
| 2025/07/01 | 1,373 | 1,376 | 1,355 | 1,355 | 33,900 |
| 2025/06/30 | 1,396 | 1,397 | 1,371 | 1,372 | 50,500 |
| 2025/06/27 | 1,391 | 1,406 | 1,391 | 1,393 | 45,500 |
| 2025/06/26 | 1,378 | 1,392 | 1,375 | 1,392 | 48,500 |
| 2025/06/25 | 1,370 | 1,377 | 1,361 | 1,377 | 27,100 |
| 2025/06/24 | 1,365 | 1,375 | 1,360 | 1,370 | 38,100 |
| 2025/06/23 | 1,359 | 1,363 | 1,353 | 1,359 | 48,300 |
| 2025/06/20 | 1,367 | 1,370 | 1,359 | 1,359 | 26,200 |
| 2025/06/19 | 1,360 | 1,368 | 1,359 | 1,364 | 20,900 |
| 2025/06/18 | 1,353 | 1,369 | 1,353 | 1,368 | 37,700 |
| 2025/06/17 | 1,350 | 1,377 | 1,348 | 1,368 | 81,300 |
| 2025/06/16 | 1,350 | 1,354 | 1,340 | 1,350 | 31,300 |
| 2025/06/13 | 1,368 | 1,368 | 1,345 | 1,349 | 37,600 |
| 2025/06/12 | 1,364 | 1,367 | 1,353 | 1,363 | 38,000 |
| 2025/06/11 | 1,354 | 1,360 | 1,344 | 1,360 | 43,800 |
| 2025/06/10 | 1,341 | 1,355 | 1,341 | 1,350 | 21,300 |
| 2025/06/09 | 1,348 | 1,348 | 1,334 | 1,341 | 29,700 |
| 2025/06/06 | 1,342 | 1,350 | 1,339 | 1,342 | 25,000 |
| 2025/06/05 | 1,346 | 1,358 | 1,340 | 1,346 | 29,400 |
| 2025/06/04 | 1,347 | 1,358 | 1,347 | 1,353 | 36,500 |
| 2025/06/03 | 1,340 | 1,354 | 1,339 | 1,345 | 52,700 |
| 2025/06/02 | 1,330 | 1,346 | 1,330 | 1,337 | 86,900 |
| 2025/05/30 | 1,309 | 1,340 | 1,309 | 1,334 | 61,300 |
| 2025/05/29 | 1,302 | 1,316 | 1,302 | 1,309 | 44,000 |
| 2025/05/28 | 1,295 | 1,304 | 1,295 | 1,302 | 66,300 |
| 2025/05/27 | 1,295 | 1,295 | 1,282 | 1,288 | 17,700 |
| 2025/05/26 | 1,282 | 1,291 | 1,277 | 1,288 | 34,200 |
| 2025/05/23 | 1,261 | 1,279 | 1,261 | 1,275 | 41,900 |
| 2025/05/22 | 1,242 | 1,261 | 1,240 | 1,261 | 31,000 |
| 2025/05/21 | 1,251 | 1,268 | 1,248 | 1,254 | 64,100 |
| 2025/05/20 | 1,256 | 1,268 | 1,251 | 1,254 | 61,900 |
| 2025/05/19 | 1,256 | 1,262 | 1,255 | 1,256 | 33,900 |
| 2025/05/16 | 1,287 | 1,288 | 1,255 | 1,262 | 99,200 |
| 2025/05/15 | 1,289 | 1,296 | 1,284 | 1,288 | 41,800 |
| 2025/05/14 | 1,307 | 1,308 | 1,283 | 1,299 | 70,500 |
| 2025/05/13 | 1,321 | 1,331 | 1,296 | 1,307 | 93,300 |
| 2025/05/12 | 1,303 | 1,320 | 1,300 | 1,315 | 109,200 |
| 2025/05/09 | 1,332 | 1,356 | 1,294 | 1,311 | 318,300 |
| 2025/05/08 | 1,354 | 1,374 | 1,345 | 1,360 | 96,700 |
| 2025/05/07 | 1,351 | 1,375 | 1,340 | 1,367 | 55,100 |
| 2025/05/02 | 1,372 | 1,372 | 1,338 | 1,348 | 65,900 |
| 2025/05/01 | 1,385 | 1,386 | 1,359 | 1,361 | 44,900 |
| 2025/04/30 | 1,385 | 1,387 | 1,374 | 1,379 | 45,300 |
| 2025/04/28 | 1,362 | 1,380 | 1,362 | 1,373 | 45,100 |
| 2025/04/25 | 1,380 | 1,391 | 1,345 | 1,352 | 109,400 |
| 2025/04/24 | 1,386 | 1,386 | 1,358 | 1,358 | 36,600 |
| 2025/04/23 | 1,366 | 1,392 | 1,343 | 1,363 | 53,800 |
| 2025/04/22 | 1,320 | 1,370 | 1,320 | 1,343 | 58,900 |
| 2025/04/21 | 1,342 | 1,345 | 1,322 | 1,334 | 38,900 |
| 2025/04/18 | 1,319 | 1,344 | 1,319 | 1,342 | 36,500 |
| 2025/04/17 | 1,303 | 1,315 | 1,295 | 1,315 | 32,600 |
| 2025/04/16 | 1,320 | 1,324 | 1,291 | 1,303 | 65,600 |
| 2025/04/15 | 1,302 | 1,319 | 1,302 | 1,317 | 34,400 |
| 2025/04/14 | 1,295 | 1,326 | 1,291 | 1,315 | 99,100 |
| 2025/04/11 | 1,239 | 1,277 | 1,222 | 1,273 | 73,800 |
| 2025/04/10 | 1,305 | 1,305 | 1,261 | 1,278 | 130,100 |
| 2025/04/09 | 1,241 | 1,259 | 1,180 | 1,215 | 227,500 |
| 2025/04/08 | 1,231 | 1,340 | 1,223 | 1,296 | 224,600 |
| 2025/04/07 | 1,135 | 1,235 | 1,114 | 1,187 | 359,800 |
| 2025/04/04 | 1,290 | 1,290 | 1,205 | 1,240 | 262,600 |
| 2025/04/03 | 1,279 | 1,313 | 1,271 | 1,313 | 222,600 |
| 2025/04/02 | 1,376 | 1,376 | 1,334 | 1,339 | 226,100 |
| 2025/04/01 | 1,408 | 1,408 | 1,380 | 1,382 | 259,000 |
| 2025/03/31 | 1,472 | 1,478 | 1,411 | 1,420 | 280,900 |
| 2025/03/28 | 1,484 | 1,512 | 1,482 | 1,486 | 224,300 |
| 2025/03/27 | 1,598 | 1,599 | 1,569 | 1,575 | 481,600 |
| 2025/03/26 | 1,605 | 1,607 | 1,592 | 1,598 | 127,600 |
| 2025/03/25 | 1,611 | 1,615 | 1,600 | 1,603 | 142,200 |
| 2025/03/24 | 1,607 | 1,614 | 1,600 | 1,605 | 131,200 |
| 2025/03/21 | 1,586 | 1,605 | 1,584 | 1,600 | 207,900 |
| 2025/03/19 | 1,580 | 1,584 | 1,576 | 1,584 | 78,300 |
| 2025/03/18 | 1,588 | 1,588 | 1,580 | 1,581 | 83,900 |
| 2025/03/17 | 1,580 | 1,591 | 1,577 | 1,585 | 137,100 |
| 2025/03/14 | 1,556 | 1,571 | 1,552 | 1,570 | 100,500 |
| 2025/03/13 | 1,548 | 1,558 | 1,547 | 1,556 | 97,900 |
| 2025/03/12 | 1,540 | 1,548 | 1,536 | 1,548 | 68,500 |
| 2025/03/11 | 1,550 | 1,550 | 1,519 | 1,537 | 169,400 |
| 2025/03/10 | 1,556 | 1,564 | 1,550 | 1,564 | 86,800 |
| 2025/03/07 | 1,551 | 1,562 | 1,535 | 1,555 | 97,700 |
| 2025/03/06 | 1,569 | 1,570 | 1,558 | 1,558 | 114,100 |
| 2025/03/05 | 1,533 | 1,576 | 1,532 | 1,564 | 274,800 |
| 2025/03/04 | 1,542 | 1,543 | 1,523 | 1,533 | 141,500 |
| 2025/03/03 | 1,533 | 1,558 | 1,531 | 1,547 | 109,200 |
| 2025/02/28 | 1,524 | 1,531 | 1,515 | 1,529 | 109,100 |
| 2025/02/27 | 1,516 | 1,528 | 1,515 | 1,523 | 74,600 |
| 2025/02/26 | 1,519 | 1,524 | 1,502 | 1,511 | 109,900 |
| 2025/02/25 | 1,510 | 1,525 | 1,508 | 1,520 | 101,800 |
| 2025/02/21 | 1,524 | 1,529 | 1,516 | 1,520 | 87,000 |
| 2025/02/20 | 1,550 | 1,550 | 1,515 | 1,518 | 208,400 |
| 2025/02/19 | 1,574 | 1,574 | 1,546 | 1,547 | 111,400 |
| 2025/02/18 | 1,564 | 1,575 | 1,557 | 1,573 | 119,000 |
| 2025/02/17 | 1,545 | 1,563 | 1,544 | 1,559 | 98,100 |
| 2025/02/14 | 1,581 | 1,581 | 1,544 | 1,545 | 172,200 |
| 2025/02/13 | 1,580 | 1,585 | 1,571 | 1,583 | 143,700 |
| 2025/02/12 | 1,552 | 1,587 | 1,532 | 1,580 | 226,700 |
| 2025/02/10 | 1,550 | 1,561 | 1,525 | 1,555 | 615,900 |
| 2025/02/07 | 1,608 | 1,647 | 1,605 | 1,620 | 736,400 |
| 2025/02/06 | 1,764 | 1,791 | 1,758 | 1,787 | 178,400 |
| 2025/02/05 | 1,748 | 1,762 | 1,730 | 1,754 | 107,100 |
| 2025/02/04 | 1,754 | 1,769 | 1,721 | 1,737 | 215,900 |
| 2025/02/03 | 1,688 | 1,697 | 1,651 | 1,694 | 126,100 |
| 2025/01/31 | 1,723 | 1,723 | 1,670 | 1,674 | 145,400 |
| 2025/01/30 | 1,729 | 1,738 | 1,710 | 1,725 | 39,400 |
| 2025/01/29 | 1,702 | 1,729 | 1,702 | 1,725 | 44,200 |
| 2025/01/28 | 1,689 | 1,699 | 1,681 | 1,698 | 28,700 |
| 2025/01/27 | 1,713 | 1,713 | 1,688 | 1,692 | 45,000 |
| 2025/01/24 | 1,691 | 1,710 | 1,684 | 1,710 | 55,300 |
| 2025/01/23 | 1,654 | 1,695 | 1,650 | 1,688 | 44,500 |
| 2025/01/22 | 1,630 | 1,657 | 1,598 | 1,655 | 105,200 |
| 2025/01/21 | 1,657 | 1,661 | 1,603 | 1,630 | 144,300 |
| 2025/01/20 | 1,652 | 1,680 | 1,646 | 1,657 | 47,100 |
| 2025/01/17 | 1,664 | 1,664 | 1,624 | 1,636 | 62,400 |
| 2025/01/16 | 1,674 | 1,683 | 1,660 | 1,666 | 18,800 |
| 2025/01/15 | 1,689 | 1,689 | 1,668 | 1,668 | 16,900 |
| 2025/01/14 | 1,702 | 1,702 | 1,640 | 1,685 | 85,000 |
| 2025/01/10 | 1,694 | 1,703 | 1,678 | 1,702 | 21,100 |
| 2025/01/09 | 1,689 | 1,740 | 1,681 | 1,698 | 86,100 |
| 2025/01/08 | 1,729 | 1,729 | 1,675 | 1,676 | 78,300 |
| 2025/01/07 | 1,730 | 1,741 | 1,717 | 1,729 | 39,100 |
| 2025/01/06 | 1,722 | 1,743 | 1,716 | 1,741 | 61,700 |
| 2024/12/30 | 1,727 | 1,739 | 1,713 | 1,720 | 64,700 |
| 2024/12/27 | 1,698 | 1,725 | 1,691 | 1,720 | 156,000 |
| 2024/12/26 | 1,640 | 1,695 | 1,640 | 1,694 | 111,500 |
| 2024/12/25 | 1,631 | 1,645 | 1,624 | 1,636 | 30,700 |
| 2024/12/24 | 1,625 | 1,635 | 1,605 | 1,626 | 78,800 |
| 2024/12/23 | 1,639 | 1,647 | 1,614 | 1,627 | 61,300 |
| 2024/12/20 | 1,650 | 1,656 | 1,634 | 1,639 | 26,500 |
| 2024/12/19 | 1,609 | 1,653 | 1,608 | 1,650 | 58,200 |
| 2024/12/18 | 1,641 | 1,654 | 1,632 | 1,632 | 34,500 |
| 2024/12/17 | 1,658 | 1,658 | 1,621 | 1,635 | 47,900 |
| 2024/12/16 | 1,664 | 1,671 | 1,648 | 1,650 | 41,500 |
| 2024/12/13 | 1,692 | 1,692 | 1,669 | 1,671 | 26,400 |
| 2024/12/12 | 1,674 | 1,698 | 1,669 | 1,678 | 105,300 |
| 2024/12/11 | 1,638 | 1,673 | 1,636 | 1,665 | 39,600 |
| 2024/12/10 | 1,636 | 1,651 | 1,635 | 1,643 | 24,500 |
| 2024/12/09 | 1,625 | 1,657 | 1,617 | 1,657 | 65,100 |
| 2024/12/06 | 1,651 | 1,668 | 1,625 | 1,625 | 39,700 |
| 2024/12/05 | 1,615 | 1,643 | 1,615 | 1,631 | 73,100 |
| 2024/12/04 | 1,625 | 1,625 | 1,591 | 1,595 | 65,900 |
| 2024/12/03 | 1,635 | 1,644 | 1,602 | 1,625 | 103,200 |
| 2024/12/02 | 1,619 | 1,645 | 1,618 | 1,635 | 52,800 |
| 2024/11/29 | 1,648 | 1,669 | 1,612 | 1,619 | 81,100 |
| 2024/11/28 | 1,618 | 1,628 | 1,604 | 1,611 | 52,600 |
| 2024/11/27 | 1,666 | 1,673 | 1,625 | 1,627 | 72,500 |
| 2024/11/26 | 1,662 | 1,700 | 1,638 | 1,665 | 104,200 |
| 2024/11/25 | 1,693 | 1,699 | 1,629 | 1,655 | 175,000 |
| 2024/11/22 | 1,703 | 1,703 | 1,674 | 1,701 | 69,500 |
| 2024/11/21 | 1,677 | 1,708 | 1,673 | 1,703 | 96,600 |
| 2024/11/20 | 1,653 | 1,676 | 1,644 | 1,673 | 66,300 |
| 2024/11/19 | 1,630 | 1,654 | 1,627 | 1,654 | 114,700 |
| 2024/11/18 | 1,590 | 1,634 | 1,587 | 1,629 | 80,300 |
| 2024/11/15 | 1,624 | 1,642 | 1,598 | 1,608 | 98,200 |
| 2024/11/14 | 1,620 | 1,643 | 1,609 | 1,631 | 95,000 |
| 2024/11/13 | 1,592 | 1,633 | 1,592 | 1,615 | 104,000 |
| 2024/11/12 | 1,554 | 1,596 | 1,541 | 1,595 | 127,200 |
| 2024/11/11 | 1,514 | 1,556 | 1,514 | 1,556 | 129,000 |
| 2024/11/08 | 1,521 | 1,544 | 1,500 | 1,515 | 154,800 |
| 2024/11/07 | 1,500 | 1,550 | 1,480 | 1,517 | 555,100 |
| 2024/11/06 | 1,380 | 1,410 | 1,374 | 1,405 | 165,600 |
| 2024/11/05 | 1,360 | 1,387 | 1,352 | 1,378 | 51,600 |
| 2024/11/01 | 1,347 | 1,360 | 1,343 | 1,351 | 40,500 |
| 2024/10/31 | 1,363 | 1,363 | 1,339 | 1,363 | 29,200 |
| 2024/10/30 | 1,361 | 1,371 | 1,355 | 1,358 | 28,200 |
| 2024/10/29 | 1,356 | 1,365 | 1,350 | 1,355 | 13,600 |
| 2024/10/28 | 1,317 | 1,364 | 1,305 | 1,356 | 54,800 |
| 2024/10/25 | 1,338 | 1,344 | 1,308 | 1,327 | 55,000 |
| 2024/10/24 | 1,348 | 1,348 | 1,330 | 1,339 | 45,500 |
| 2024/10/23 | 1,374 | 1,386 | 1,341 | 1,363 | 68,300 |
| 2024/10/22 | 1,410 | 1,410 | 1,363 | 1,381 | 46,700 |
| 2024/10/21 | 1,416 | 1,422 | 1,400 | 1,400 | 23,800 |
| 2024/10/18 | 1,428 | 1,436 | 1,413 | 1,422 | 28,400 |
| 2024/10/17 | 1,387 | 1,430 | 1,385 | 1,419 | 81,300 |
| 2024/10/16 | 1,357 | 1,397 | 1,344 | 1,386 | 68,900 |