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 |
|---|---|---|---|---|---|
| 2026/06/04 | 1,078 | 1,078 | 1,055 | 1,056 | 30,800 |
| 2026/06/03 | 1,040 | 1,080 | 1,040 | 1,069 | 73,900 |
| 2026/06/02 | 1,080 | 1,080 | 1,039 | 1,039 | 27,500 |
| 2026/06/01 | 1,095 | 1,095 | 1,063 | 1,080 | 22,800 |
| 2026/05/29 | 1,089 | 1,095 | 1,083 | 1,091 | 25,100 |
| 2026/05/28 | 1,088 | 1,094 | 1,070 | 1,075 | 45,400 |
| 2026/05/27 | 1,098 | 1,100 | 1,084 | 1,091 | 25,700 |
| 2026/05/26 | 1,107 | 1,107 | 1,088 | 1,089 | 30,400 |
| 2026/05/25 | 1,131 | 1,131 | 1,100 | 1,107 | 34,000 |
| 2026/05/22 | 1,128 | 1,132 | 1,123 | 1,125 | 26,400 |
| 2026/05/21 | 1,160 | 1,160 | 1,127 | 1,128 | 36,700 |
| 2026/05/20 | 1,152 | 1,156 | 1,128 | 1,136 | 50,400 |
| 2026/05/19 | 1,160 | 1,182 | 1,151 | 1,151 | 31,200 |
| 2026/05/18 | 1,171 | 1,177 | 1,152 | 1,158 | 34,800 |
| 2026/05/15 | 1,178 | 1,190 | 1,170 | 1,183 | 32,200 |
| 2026/05/14 | 1,199 | 1,205 | 1,173 | 1,177 | 73,400 |
| 2026/05/13 | 1,259 | 1,265 | 1,253 | 1,259 | 20,000 |
| 2026/05/12 | 1,264 | 1,270 | 1,245 | 1,245 | 19,400 |
| 2026/05/11 | 1,250 | 1,271 | 1,250 | 1,257 | 11,500 |
| 2026/05/08 | 1,264 | 1,264 | 1,240 | 1,246 | 14,500 |
| 2026/05/07 | 1,248 | 1,267 | 1,247 | 1,258 | 17,800 |
| 2026/05/01 | 1,245 | 1,250 | 1,231 | 1,247 | 33,100 |
| 2026/04/30 | 1,254 | 1,266 | 1,244 | 1,244 | 47,500 |
| 2026/04/28 | 1,256 | 1,284 | 1,256 | 1,281 | 13,300 |
| 2026/04/27 | 1,264 | 1,276 | 1,260 | 1,260 | 30,000 |
| 2026/04/24 | 1,282 | 1,286 | 1,262 | 1,269 | 30,300 |
| 2026/04/23 | 1,289 | 1,294 | 1,282 | 1,282 | 13,400 |
| 2026/04/22 | 1,304 | 1,304 | 1,288 | 1,289 | 20,400 |
| 2026/04/21 | 1,310 | 1,312 | 1,300 | 1,302 | 18,100 |
| 2026/04/20 | 1,320 | 1,320 | 1,308 | 1,309 | 21,600 |
| 2026/04/17 | 1,325 | 1,328 | 1,321 | 1,321 | 14,700 |
| 2026/04/16 | 1,328 | 1,343 | 1,325 | 1,325 | 18,500 |
| 2026/04/15 | 1,328 | 1,346 | 1,323 | 1,325 | 17,700 |
| 2026/04/14 | 1,356 | 1,362 | 1,318 | 1,322 | 48,400 |
| 2026/04/13 | 1,388 | 1,388 | 1,357 | 1,359 | 35,700 |
| 2026/04/10 | 1,408 | 1,409 | 1,389 | 1,389 | 37,400 |
| 2026/04/09 | 1,419 | 1,421 | 1,403 | 1,406 | 10,000 |
| 2026/04/08 | 1,422 | 1,425 | 1,407 | 1,419 | 18,300 |
| 2026/04/07 | 1,406 | 1,416 | 1,405 | 1,407 | 23,700 |
| 2026/04/06 | 1,414 | 1,414 | 1,402 | 1,404 | 14,200 |
| 2026/04/03 | 1,396 | 1,415 | 1,396 | 1,405 | 12,600 |
| 2026/03/27 | 1,414 | 1,479 | 1,414 | 1,479 | 24,800 |
| 2026/03/26 | 1,438 | 1,438 | 1,416 | 1,417 | 23,000 |
| 2026/03/25 | 1,431 | 1,442 | 1,425 | 1,430 | 30,000 |
| 2026/03/24 | 1,416 | 1,433 | 1,413 | 1,422 | 17,800 |
| 2026/03/23 | 1,430 | 1,430 | 1,403 | 1,403 | 40,300 |
| 2026/03/19 | 1,446 | 1,453 | 1,438 | 1,448 | 25,700 |
| 2026/03/18 | 1,433 | 1,458 | 1,433 | 1,452 | 18,500 |
| 2026/03/17 | 1,434 | 1,442 | 1,433 | 1,438 | 14,200 |
| 2026/03/16 | 1,425 | 1,438 | 1,419 | 1,425 | 60,600 |
| 2026/03/13 | 1,430 | 1,438 | 1,424 | 1,425 | 23,900 |
| 2026/03/12 | 1,447 | 1,447 | 1,436 | 1,440 | 26,700 |
| 2026/03/11 | 1,464 | 1,478 | 1,457 | 1,460 | 20,100 |
| 2026/03/10 | 1,447 | 1,466 | 1,429 | 1,453 | 32,600 |
| 2026/03/09 | 1,401 | 1,425 | 1,400 | 1,421 | 70,600 |
| 2026/03/06 | 1,438 | 1,453 | 1,420 | 1,449 | 28,700 |
| 2026/03/05 | 1,439 | 1,449 | 1,433 | 1,447 | 34,500 |
| 2026/03/04 | 1,428 | 1,428 | 1,381 | 1,402 | 101,900 |
| 2026/03/03 | 1,481 | 1,481 | 1,445 | 1,445 | 56,600 |
| 2026/03/02 | 1,496 | 1,497 | 1,470 | 1,481 | 37,500 |
| 2026/02/27 | 1,479 | 1,511 | 1,479 | 1,504 | 33,900 |
| 2026/02/26 | 1,475 | 1,480 | 1,465 | 1,477 | 21,700 |
| 2026/02/25 | 1,473 | 1,479 | 1,466 | 1,467 | 39,000 |
| 2026/02/24 | 1,473 | 1,473 | 1,448 | 1,466 | 53,200 |
| 2026/02/20 | 1,489 | 1,491 | 1,470 | 1,472 | 55,300 |
| 2026/02/19 | 1,480 | 1,489 | 1,476 | 1,489 | 36,800 |
| 2026/02/18 | 1,482 | 1,484 | 1,477 | 1,480 | 20,700 |
| 2026/02/17 | 1,475 | 1,492 | 1,472 | 1,477 | 64,500 |
| 2026/02/16 | 1,491 | 1,511 | 1,469 | 1,472 | 94,700 |
| 2026/02/13 | 1,520 | 1,522 | 1,485 | 1,489 | 97,000 |
| 2026/02/12 | 1,521 | 1,532 | 1,519 | 1,525 | 42,400 |
| 2026/02/10 | 1,531 | 1,536 | 1,521 | 1,521 | 45,500 |
| 2026/02/09 | 1,535 | 1,535 | 1,520 | 1,530 | 71,000 |
| 2026/02/06 | 1,549 | 1,549 | 1,517 | 1,530 | 89,500 |
| 2026/02/05 | 1,491 | 1,578 | 1,489 | 1,552 | 208,100 |
| 2026/02/04 | 1,473 | 1,520 | 1,468 | 1,492 | 315,300 |
| 2026/02/03 | 1,703 | 1,725 | 1,700 | 1,713 | 39,800 |
| 2026/02/02 | 1,708 | 1,725 | 1,702 | 1,703 | 38,200 |
| 2026/01/30 | 1,692 | 1,707 | 1,683 | 1,704 | 57,000 |
| 2026/01/29 | 1,699 | 1,702 | 1,677 | 1,692 | 34,500 |
| 2026/01/28 | 1,722 | 1,722 | 1,686 | 1,699 | 31,700 |
| 2026/01/27 | 1,695 | 1,705 | 1,684 | 1,704 | 13,900 |
| 2026/01/26 | 1,711 | 1,717 | 1,695 | 1,695 | 27,000 |
| 2026/01/23 | 1,715 | 1,728 | 1,711 | 1,728 | 16,700 |
| 2026/01/22 | 1,687 | 1,715 | 1,687 | 1,712 | 20,200 |
| 2026/01/21 | 1,696 | 1,699 | 1,675 | 1,687 | 57,100 |
| 2026/01/20 | 1,745 | 1,745 | 1,700 | 1,701 | 38,900 |
| 2026/01/19 | 1,738 | 1,740 | 1,709 | 1,736 | 37,500 |
| 2026/01/16 | 1,721 | 1,737 | 1,711 | 1,737 | 38,500 |
| 2026/01/15 | 1,714 | 1,717 | 1,699 | 1,712 | 42,700 |
| 2026/01/14 | 1,713 | 1,720 | 1,694 | 1,696 | 66,900 |
| 2026/01/13 | 1,703 | 1,706 | 1,682 | 1,695 | 34,900 |
| 2026/01/09 | 1,682 | 1,690 | 1,676 | 1,686 | 25,600 |
| 2026/01/08 | 1,665 | 1,674 | 1,665 | 1,669 | 23,300 |
| 2026/01/07 | 1,651 | 1,669 | 1,648 | 1,660 | 33,800 |
| 2026/01/06 | 1,659 | 1,662 | 1,647 | 1,650 | 41,200 |
| 2026/01/05 | 1,645 | 1,655 | 1,636 | 1,650 | 32,900 |
| 2025/12/30 | 1,634 | 1,641 | 1,630 | 1,636 | 22,500 |
| 2025/12/29 | 1,650 | 1,650 | 1,626 | 1,634 | 43,900 |
| 2025/12/26 | 1,617 | 1,634 | 1,610 | 1,634 | 48,600 |
| 2025/12/25 | 1,580 | 1,611 | 1,580 | 1,600 | 74,700 |
| 2025/12/24 | 1,573 | 1,580 | 1,571 | 1,571 | 22,100 |
| 2025/12/23 | 1,571 | 1,576 | 1,561 | 1,570 | 26,800 |
| 2025/12/22 | 1,573 | 1,580 | 1,563 | 1,571 | 32,900 |
| 2025/12/19 | 1,564 | 1,575 | 1,561 | 1,570 | 29,800 |
| 2025/12/18 | 1,555 | 1,564 | 1,545 | 1,564 | 25,100 |
| 2025/12/17 | 1,550 | 1,560 | 1,549 | 1,555 | 27,100 |
| 2025/12/16 | 1,560 | 1,564 | 1,543 | 1,550 | 33,100 |
| 2025/12/15 | 1,547 | 1,566 | 1,547 | 1,564 | 28,000 |
| 2025/12/12 | 1,580 | 1,581 | 1,558 | 1,562 | 34,400 |
| 2025/12/11 | 1,580 | 1,580 | 1,561 | 1,571 | 30,800 |
| 2025/12/10 | 1,546 | 1,577 | 1,544 | 1,570 | 36,600 |
| 2025/12/09 | 1,545 | 1,548 | 1,534 | 1,544 | 22,000 |
| 2025/12/08 | 1,522 | 1,545 | 1,518 | 1,545 | 45,600 |
| 2025/12/05 | 1,518 | 1,529 | 1,505 | 1,508 | 58,400 |
| 2025/12/04 | 1,527 | 1,536 | 1,521 | 1,536 | 45,900 |
| 2025/12/03 | 1,545 | 1,551 | 1,500 | 1,527 | 97,300 |
| 2025/12/02 | 1,619 | 1,619 | 1,522 | 1,539 | 141,100 |
| 2025/12/01 | 1,655 | 1,655 | 1,618 | 1,618 | 60,200 |
| 2025/11/28 | 1,640 | 1,665 | 1,640 | 1,660 | 38,300 |
| 2025/11/27 | 1,628 | 1,648 | 1,628 | 1,647 | 19,900 |
| 2025/11/26 | 1,644 | 1,644 | 1,622 | 1,628 | 57,400 |
| 2025/11/25 | 1,641 | 1,641 | 1,617 | 1,633 | 22,800 |
| 2025/11/21 | 1,620 | 1,636 | 1,613 | 1,629 | 16,800 |
| 2025/11/20 | 1,618 | 1,641 | 1,618 | 1,626 | 30,800 |
| 2025/11/19 | 1,624 | 1,632 | 1,607 | 1,609 | 28,800 |
| 2025/11/18 | 1,681 | 1,681 | 1,609 | 1,618 | 93,000 |
| 2025/11/17 | 1,686 | 1,686 | 1,663 | 1,677 | 31,800 |
| 2025/11/14 | 1,693 | 1,700 | 1,681 | 1,684 | 32,900 |
| 2025/11/13 | 1,698 | 1,702 | 1,687 | 1,701 | 23,200 |
| 2025/11/12 | 1,686 | 1,706 | 1,680 | 1,697 | 23,100 |
| 2025/11/11 | 1,705 | 1,705 | 1,676 | 1,693 | 29,800 |
| 2025/11/10 | 1,692 | 1,710 | 1,688 | 1,705 | 49,600 |
| 2025/11/07 | 1,689 | 1,705 | 1,673 | 1,692 | 90,500 |
| 2025/11/06 | 1,682 | 1,751 | 1,664 | 1,702 | 194,600 |
| 2025/11/05 | 1,873 | 1,873 | 1,815 | 1,842 | 102,200 |
| 2025/11/04 | 1,883 | 1,895 | 1,848 | 1,878 | 85,500 |
| 2025/10/31 | 1,930 | 1,931 | 1,885 | 1,887 | 52,400 |
| 2025/10/30 | 1,918 | 1,943 | 1,903 | 1,912 | 36,300 |
| 2025/10/29 | 1,943 | 1,943 | 1,914 | 1,928 | 45,100 |
| 2025/10/28 | 1,943 | 1,964 | 1,931 | 1,933 | 76,500 |
| 2025/10/27 | 1,945 | 1,975 | 1,938 | 1,958 | 66,200 |
| 2025/10/24 | 1,925 | 1,960 | 1,918 | 1,944 | 97,300 |
| 2025/10/23 | 1,828 | 1,941 | 1,823 | 1,922 | 165,600 |
| 2025/10/22 | 1,804 | 1,844 | 1,804 | 1,835 | 72,200 |
| 2025/10/21 | 1,828 | 1,831 | 1,800 | 1,817 | 49,900 |
| 2025/10/20 | 1,786 | 1,822 | 1,784 | 1,820 | 112,100 |
| 2025/10/17 | 1,788 | 1,798 | 1,762 | 1,771 | 35,500 |
| 2025/10/16 | 1,791 | 1,803 | 1,756 | 1,783 | 75,000 |
| 2025/10/15 | 1,723 | 1,800 | 1,723 | 1,784 | 351,800 |
| 2025/10/14 | 1,692 | 1,714 | 1,685 | 1,707 | 52,400 |
| 2025/10/10 | 1,757 | 1,757 | 1,712 | 1,714 | 86,600 |
| 2025/10/09 | 1,739 | 1,757 | 1,725 | 1,757 | 47,600 |
| 2025/10/08 | 1,739 | 1,754 | 1,716 | 1,741 | 113,900 |
| 2025/10/07 | 1,748 | 1,753 | 1,722 | 1,736 | 61,300 |
| 2025/10/06 | 1,747 | 1,747 | 1,700 | 1,733 | 48,900 |
| 2025/10/03 | 1,712 | 1,755 | 1,710 | 1,724 | 131,500 |
| 2025/10/02 | 1,697 | 1,712 | 1,692 | 1,712 | 29,200 |
| 2025/10/01 | 1,743 | 1,743 | 1,686 | 1,695 | 108,000 |
| 2025/09/30 | 1,752 | 1,754 | 1,725 | 1,749 | 36,000 |
| 2025/09/29 | 1,758 | 1,761 | 1,738 | 1,747 | 39,700 |
| 2025/09/26 | 1,735 | 1,763 | 1,733 | 1,747 | 32,800 |
| 2025/09/25 | 1,741 | 1,749 | 1,721 | 1,735 | 40,400 |
| 2025/09/24 | 1,732 | 1,737 | 1,718 | 1,731 | 45,700 |
| 2025/09/22 | 1,740 | 1,757 | 1,730 | 1,736 | 55,100 |
| 2025/09/19 | 1,759 | 1,768 | 1,735 | 1,740 | 86,000 |
| 2025/09/18 | 1,806 | 1,810 | 1,744 | 1,760 | 134,800 |
| 2025/09/17 | 1,852 | 1,865 | 1,785 | 1,807 | 101,900 |
| 2025/09/16 | 1,842 | 1,874 | 1,838 | 1,867 | 60,500 |
| 2025/09/12 | 1,870 | 1,879 | 1,852 | 1,860 | 44,600 |
| 2025/09/11 | 1,892 | 1,892 | 1,875 | 1,880 | 32,400 |
| 2025/09/10 | 1,892 | 1,917 | 1,876 | 1,900 | 76,200 |
| 2025/09/09 | 1,917 | 1,924 | 1,895 | 1,905 | 61,200 |
| 2025/09/08 | 1,911 | 1,928 | 1,892 | 1,910 | 113,800 |
| 2025/09/05 | 1,888 | 1,902 | 1,883 | 1,894 | 61,200 |
| 2025/09/04 | 1,889 | 1,903 | 1,862 | 1,898 | 94,000 |
| 2025/09/03 | 1,895 | 1,938 | 1,877 | 1,889 | 117,300 |
| 2025/09/02 | 1,883 | 1,900 | 1,857 | 1,895 | 120,600 |
| 2025/09/01 | 1,900 | 1,900 | 1,858 | 1,888 | 150,000 |
| 2025/08/29 | 1,798 | 1,919 | 1,790 | 1,910 | 338,200 |
| 2025/08/28 | 1,800 | 1,808 | 1,788 | 1,799 | 91,700 |
| 2025/08/27 | 1,762 | 1,802 | 1,762 | 1,796 | 117,300 |
| 2025/08/26 | 1,790 | 1,798 | 1,748 | 1,795 | 218,500 |
| 2025/08/25 | 1,731 | 1,775 | 1,728 | 1,774 | 169,100 |
| 2025/08/22 | 1,682 | 1,733 | 1,677 | 1,730 | 188,200 |
| 2025/08/21 | 1,670 | 1,690 | 1,663 | 1,674 | 196,000 |
| 2025/08/20 | 1,614 | 1,633 | 1,598 | 1,633 | 105,500 |
| 2025/08/19 | 1,608 | 1,614 | 1,604 | 1,614 | 94,100 |
| 2025/08/18 | 1,602 | 1,609 | 1,598 | 1,608 | 86,000 |
| 2025/08/15 | 1,599 | 1,609 | 1,599 | 1,607 | 87,600 |
| 2025/08/14 | 1,586 | 1,599 | 1,583 | 1,599 | 61,400 |
| 2025/08/13 | 1,581 | 1,597 | 1,576 | 1,584 | 64,200 |
| 2025/08/12 | 1,570 | 1,597 | 1,570 | 1,581 | 92,000 |
| 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 |