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
1999/12/30 320 325 305 315 90,000
1999/12/29 261 330 261 325 197,000
1999/12/28 235 254 235 250 40,000
1999/12/27 221 237 217 230 32,000
1999/12/24 205 212 205 211 48,000
1999/12/22 207 210 205 205 57,000
1999/12/21 215 215 210 210 66,000
1999/12/20 220 220 215 215 21,000
1999/12/17 215 230 215 224 32,000
1999/12/16 218 222 217 220 32,000
1999/12/15 224 230 216 218 43,000
1999/12/14 220 230 218 224 63,000
1999/12/13 242 242 215 219 46,000
1999/12/10 213 225 212 212 31,000
1999/12/09 214 219 210 210 44,000
1999/12/08 217 220 210 212 44,000
1999/12/07 225 226 216 216 36,000
1999/12/06 235 235 215 220 47,000
1999/12/03 233 240 233 235 34,000
1999/12/02 250 250 233 233 29,000
1999/12/01 235 245 235 236 32,000
1999/11/30 245 250 233 235 31,000
1999/11/29 258 258 245 245 32,000
1999/11/26 280 284 250 255 46,000
1999/11/25 300 305 270 270 60,000
1999/11/24 250 305 245 285 79,000
1999/11/22 258 258 249 250 36,000
1999/11/19 260 265 250 260 37,000
1999/11/18 256 256 231 245 56,000
1999/11/17 210 220 210 218 55,000
1999/11/16 210 210 203 204 30,000
1999/11/15 224 229 220 220 15,000
1999/11/12 241 241 218 234 30,000
1999/11/11 257 257 240 241 25,000
1999/11/10 260 260 256 257 30,000
1999/11/09 270 270 260 260 22,000
1999/11/08 266 271 266 270 19,000
1999/11/05 265 271 261 271 38,000
1999/11/04 270 280 270 271 10,000
1999/11/02 280 281 270 270 32,000
1999/11/01 290 295 280 280 30,000
1999/10/29 281 281 276 280 30,000
1999/10/28 280 280 279 279 17,000
1999/10/27 280 281 280 281 66,000
1999/10/26 295 300 290 290 30,000
1999/10/25 282 290 282 290 29,000
1999/10/22 278 282 270 282 13,000
1999/10/21 261 297 261 297 22,000
1999/10/20 257 275 257 270 31,000
1999/10/19 265 265 260 260 26,000
1999/10/18 280 290 250 270 43,000
1999/10/15 280 282 280 282 15,000
1999/10/14 291 300 282 300 34,000
1999/10/13 285 290 282 290 17,000
1999/10/12 305 305 280 300 60,000
1999/10/08 305 306 300 301 74,000
1999/10/07 302 305 301 305 15,000
1999/10/06 301 307 300 301 35,000
1999/10/05 300 302 300 301 14,000
1999/10/04 310 310 300 300 22,000
1999/10/01 305 310 300 300 60,000
1999/09/30 300 314 300 313 17,000
1999/09/29 310 310 300 300 19,000
1999/09/28 300 310 290 290 41,000
1999/09/27 325 329 300 300 12,000
1999/09/24 338 338 315 315 23,000
1999/09/22 320 340 315 340 31,000
1999/09/21 325 325 320 322 20,000
1999/09/20 322 327 322 325 15,000
1999/09/17 321 330 320 330 18,000
1999/09/16 321 330 321 330 28,000
1999/09/14 341 341 320 322 35,000
1999/09/13 355 355 340 340 44,000
1999/09/10 360 370 355 355 27,000
1999/09/09 355 370 355 361 21,000
1999/09/08 370 370 355 360 33,000
1999/09/07 370 380 355 370 27,000
1999/09/06 375 379 351 360 54,000
1999/09/03 356 365 343 350 28,000
1999/09/02 340 355 340 342 18,000
1999/09/01 346 350 346 347 21,000
1999/08/31 354 354 350 351 10,000
1999/08/30 355 360 355 355 19,000
1999/08/27 351 360 351 360 21,000
1999/08/26 361 361 355 356 18,000
1999/08/25 356 365 355 360 29,000
1999/08/24 364 364 355 360 17,000
1999/08/23 380 380 355 379 29,000
1999/08/20 351 379 351 379 21,000
1999/08/19 375 375 366 366 5,000
1999/08/18 390 394 375 375 15,000
1999/08/17 380 395 375 389 17,000
1999/08/16 390 398 380 380 17,000
1999/08/13 366 390 360 390 25,000
1999/08/12 369 370 368 368 8,000
1999/08/11 370 370 360 369 27,000
1999/08/10 355 374 340 374 28,000
1999/08/09 330 350 315 330 37,000
1999/08/06 355 355 330 340 54,000
1999/08/05 370 370 350 355 73,000
1999/08/04 375 377 370 370 59,000
1999/08/03 380 385 370 375 44,000
1999/08/02 370 390 370 385 38,000
1999/07/30 400 400 370 370 52,000
1999/07/29 400 420 399 401 67,000
1999/07/28 385 398 385 395 81,000
1999/07/27 382 395 380 382 25,000
1999/07/26 380 398 371 380 30,000
1999/07/23 397 400 355 400 172,000
1999/07/22 431 431 398 398 120,000
1999/07/21 460 465 440 444 43,000
1999/07/19 466 475 450 470 141,000
1999/07/16 497 500 425 441 337,000
1999/07/15 530 530 475 488 896,000
1999/07/14 455 475 450 475 1,208,000
1999/07/13 345 395 340 395 425,000
1999/07/12 300 324 300 315 66,000
1999/07/09 299 305 299 300 25,000
1999/07/08 315 318 296 301 63,000
1999/07/07 290 315 290 310 44,000
1999/07/06 300 300 292 292 50,000
1999/07/05 305 305 300 300 74,000
1999/07/02 310 315 300 300 55,000
1999/07/01 300 306 300 300 52,000
1999/06/30 306 320 300 316 33,000
1999/06/29 315 315 306 306 59,000
1999/06/28 320 324 312 315 40,000
1999/06/25 310 320 310 316 36,000
1999/06/24 344 347 325 325 209,000
1999/06/23 300 339 290 334 292,000
1999/06/22 296 300 289 289 65,000
1999/06/21 295 299 290 299 79,000
1999/06/18 290 295 280 295 56,000
1999/06/17 299 299 280 292 59,000
1999/06/16 285 297 285 297 42,000
1999/06/15 287 288 287 287 12,000
1999/06/14 294 302 290 302 36,000
1999/06/11 290 300 286 295 15,000
1999/06/10 301 305 300 300 19,000
1999/06/09 285 305 285 300 84,000
1999/06/08 282 295 280 286 19,000
1999/06/07 282 295 280 280 22,000
1999/06/04 286 295 270 286 28,000
1999/06/03 270 290 270 290 17,000
1999/06/02 270 280 270 275 27,000
1999/06/01 289 289 275 285 9,000
1999/05/31 278 289 255 289 28,000
1999/05/28 300 300 280 290 29,000
1999/05/27 300 304 295 300 27,000
1999/05/26 307 307 296 301 22,000
1999/05/25 312 312 295 300 21,000
1999/05/24 302 320 302 313 72,000
1999/05/21 286 298 275 294 30,000
1999/05/20 275 285 275 285 44,000
1999/05/19 305 305 280 290 62,000
1999/05/18 300 300 300 300 15,000
1999/05/17 306 310 300 310 14,000
1999/05/14 320 325 315 320 23,000
1999/05/13 320 325 320 320 60,000
1999/05/12 318 326 315 320 69,000
1999/05/11 308 318 288 318 43,000
1999/05/10 318 318 304 308 28,000
1999/05/07 310 318 309 318 31,000
1999/05/06 308 315 303 315 22,000
1999/04/30 311 311 291 310 72,000
1999/04/28 319 320 311 319 28,000
1999/04/27 311 326 310 320 66,000
1999/04/26 327 334 320 325 82,000
1999/04/23 320 327 311 327 97,000
1999/04/22 270 305 270 305 84,000
1999/04/21 290 290 268 270 39,000
1999/04/20 315 315 300 300 38,000
1999/04/19 315 320 315 315 49,000
1999/04/16 320 320 310 315 46,000
1999/04/15 321 328 315 325 22,000
1999/04/14 324 329 318 328 76,000
1999/04/13 320 330 317 329 85,000
1999/04/12 320 340 303 311 89,000
1999/04/09 330 330 320 320 181,000
1999/04/08 320 350 320 330 376,000
1999/04/07 255 326 255 320 432,000
1999/04/06 260 265 249 250 155,000
1999/04/05 230 235 225 230 29,000
1999/04/02 225 230 221 225 26,000
1999/04/01 232 235 221 235 35,000
1999/03/31 240 240 231 231 26,000
1999/03/30 249 249 236 241 48,000
1999/03/29 231 249 231 235 26,000
1999/03/26 239 240 226 226 28,000
1999/03/25 230 235 220 225 39,000
1999/03/24 222 230 220 225 32,000
1999/03/23 255 255 232 232 113,000
1999/03/19 246 257 240 246 120,000
1999/03/18 245 263 225 225 319,000
1999/03/17 196 220 196 220 210,000
1999/03/16 199 200 188 190 76,000
1999/03/15 195 200 186 186 36,000
1999/03/12 187 190 185 185 19,000
1999/03/11 190 195 175 175 34,000
1999/03/10 175 185 175 185 34,000
1999/03/09 182 185 179 179 24,000
1999/03/08 180 185 180 182 32,000
1999/03/05 184 185 180 180 20,000
1999/03/04 184 184 178 180 18,000
1999/03/03 175 184 175 184 47,000
1999/03/02 180 182 177 177 50,000
1999/03/01 187 187 181 181 29,000
1999/02/26 186 190 186 188 18,000
1999/02/25 190 194 187 188 31,000
1999/02/24 192 195 192 194 19,000
1999/02/23 205 215 190 191 86,000
1999/02/22 200 200 191 198 36,000
1999/02/19 186 200 175 198 79,000
1999/02/18 195 195 185 185 31,000
1999/02/17 201 201 185 190 52,000
1999/02/16 196 200 191 191 56,000
1999/02/15 182 197 180 197 61,000
1999/02/12 210 210 177 185 204,000
1999/02/10 205 220 200 205 661,000
1999/02/09 144 183 144 181 137,000
1999/02/08 136 145 136 140 24,000
1999/02/05 140 141 140 141 7,000
1999/02/03 145 145 145 145 10,000
1999/02/02 146 146 145 145 3,000
1999/02/01 150 150 145 145 3,000
1999/01/29 155 155 150 150 8,000
1999/01/28 150 153 150 150 8,000
1999/01/27 150 152 150 150 13,000
1999/01/26 153 155 150 155 17,000
1999/01/25 155 158 150 150 51,000
1999/01/22 138 145 135 145 13,000
1999/01/21 137 146 137 144 32,000
1999/01/20 143 160 143 147 60,000
1999/01/19 140 140 133 139 24,000
1999/01/18 133 133 132 132 9,000
1999/01/14 143 143 143 143 2,000
1999/01/13 132 133 132 133 6,000
1999/01/12 140 140 133 133 2,000
1999/01/11 135 143 135 143 6,000
1999/01/08 135 135 135 135 6,000
1999/01/07 141 141 135 135 9,000
1999/01/06 132 140 132 140 9,000
1999/01/05 144 144 132 132 5,000

このページの先頭へ