日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/09/11 1,078 1,078 1,065 1,068 5,700
2026/09/10 1,066 1,083 1,066 1,080 2,900
2026/09/09 1,083 1,083 1,067 1,068 3,600
2026/09/08 1,077 1,083 1,069 1,083 10,300
2026/09/07 1,066 1,078 1,065 1,077 8,000
2026/09/04 1,068 1,081 1,064 1,064 10,300
2026/09/03 1,077 1,080 1,065 1,069 7,400
2026/09/02 1,085 1,085 1,075 1,080 5,100
2026/09/01 1,094 1,094 1,083 1,085 5,100
2026/08/31 1,085 1,087 1,080 1,087 5,200
2026/08/28 1,084 1,097 1,083 1,083 12,800
2026/08/27 1,099 1,099 1,084 1,084 6,800
2026/08/26 1,076 1,096 1,076 1,096 10,600
2026/08/25 1,069 1,074 1,066 1,072 9,000
2026/08/24 1,057 1,070 1,057 1,063 6,900
2026/08/21 1,061 1,064 1,056 1,056 5,800
2026/08/20 1,056 1,069 1,049 1,068 7,800
2026/08/19 1,078 1,078 1,050 1,051 15,700
2026/08/18 1,082 1,088 1,076 1,079 4,500
2026/08/17 1,073 1,080 1,073 1,080 5,000
2026/08/14 1,058 1,092 1,058 1,079 13,200
2026/08/13 1,058 1,068 1,054 1,068 7,500
2026/08/12 1,058 1,065 1,051 1,058 10,700
2026/08/10 1,040 1,068 1,040 1,065 19,500
2026/08/07 1,046 1,080 1,034 1,069 22,800
2026/08/06 1,039 1,066 1,028 1,046 48,400
2026/08/05 1,072 1,118 1,071 1,114 18,300
2026/08/04 1,076 1,092 1,076 1,092 3,400
2026/08/03 1,093 1,094 1,050 1,090 20,300
2026/07/31 1,112 1,112 1,094 1,094 8,700
2026/07/30 1,112 1,112 1,100 1,102 2,600
2026/07/29 1,091 1,113 1,091 1,113 13,800
2026/07/28 1,090 1,111 1,090 1,099 18,500
2026/07/27 1,106 1,106 1,090 1,098 13,200
2026/07/24 1,127 1,127 1,094 1,105 9,200
2026/07/23 1,128 1,128 1,117 1,118 2,500
2026/07/22 1,130 1,130 1,108 1,128 6,600
2026/07/21 1,119 1,134 1,119 1,124 3,000
2026/07/17 1,139 1,139 1,114 1,120 9,800
2026/07/16 1,124 1,142 1,123 1,131 13,400
2026/07/15 1,100 1,133 1,100 1,121 23,500
2026/07/14 1,066 1,099 1,065 1,099 15,700
2026/07/13 1,062 1,079 1,062 1,070 9,400
2026/07/10 1,067 1,067 1,061 1,064 4,800
2026/07/09 1,060 1,062 1,053 1,055 6,000
2026/07/08 1,068 1,068 1,054 1,054 7,500
2026/07/07 1,052 1,080 1,051 1,070 18,400
2026/07/06 1,040 1,053 1,034 1,053 44,900
2026/07/03 1,044 1,044 1,034 1,039 26,500
2026/07/02 1,031 1,040 1,030 1,038 20,500
2026/07/01 1,031 1,036 1,029 1,036 20,400
2026/06/30 1,043 1,043 1,026 1,038 9,700
2026/06/29 1,011 1,036 1,011 1,036 11,200
2026/06/26 1,025 1,027 1,012 1,015 17,700
2026/06/25 1,031 1,036 1,016 1,022 25,100
2026/06/24 1,038 1,053 1,032 1,032 17,900
2026/06/23 1,055 1,055 1,038 1,038 16,900
2026/06/22 1,053 1,062 1,051 1,058 11,300
2026/06/19 1,061 1,065 1,053 1,061 11,200
2026/06/18 1,070 1,071 1,056 1,061 17,000
2026/06/17 1,070 1,085 1,069 1,069 44,300
2026/06/16 1,070 1,073 1,064 1,070 19,100
2026/06/15 1,068 1,073 1,068 1,070 13,300
2026/06/12 1,067 1,071 1,066 1,070 6,800
2026/06/11 1,071 1,079 1,060 1,069 11,300
2026/06/10 1,072 1,075 1,062 1,071 20,000
2026/06/09 1,083 1,083 1,061 1,073 33,700
2026/06/08 1,062 1,062 1,038 1,054 37,000
2026/06/05 1,065 1,076 1,064 1,064 19,300
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

このページの先頭へ