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
2002/12/30 124 133 123 130 12,000
2002/12/27 125 128 121 128 27,000
2002/12/26 129 129 127 128 24,000
2002/12/25 125 130 117 130 55,000
2002/12/24 135 135 124 130 38,000
2002/12/20 120 127 118 126 48,000
2002/12/19 118 125 116 122 49,000
2002/12/18 125 129 120 125 51,000
2002/12/17 126 130 125 125 66,000
2002/12/16 129 129 125 127 23,000
2002/12/13 132 138 130 134 70,000
2002/12/12 135 137 131 134 46,000
2002/12/11 137 145 137 137 25,000
2002/12/10 141 145 140 144 52,000
2002/12/09 145 147 140 140 40,000
2002/12/06 153 153 143 147 24,000
2002/12/05 151 155 147 153 20,000
2002/12/04 157 157 146 155 47,000
2002/12/03 166 168 157 160 46,000
2002/12/02 161 175 161 166 74,000
2002/11/29 150 160 150 156 42,000
2002/11/28 153 160 152 160 40,000
2002/11/27 145 153 142 153 15,000
2002/11/26 166 170 150 150 62,000
2002/11/25 140 171 135 171 109,000
2002/11/22 122 140 121 131 97,000
2002/11/21 112 120 112 120 49,000
2002/11/20 103 120 101 112 71,000
2002/11/19 115 118 103 110 78,000
2002/11/18 126 126 116 120 94,000
2002/11/15 136 138 130 130 38,000
2002/11/14 141 141 136 137 26,000
2002/11/13 140 142 140 141 36,000
2002/11/12 141 148 141 141 22,000
2002/11/11 150 150 142 150 35,000
2002/11/08 149 150 139 150 70,000
2002/11/07 153 153 150 150 28,000
2002/11/06 158 160 150 150 41,000
2002/11/05 146 150 146 150 24,000
2002/11/01 153 153 145 150 42,000
2002/10/31 150 153 148 148 45,000
2002/10/30 157 157 150 150 51,000
2002/10/29 160 160 153 158 40,000
2002/10/28 167 170 162 169 38,000
2002/10/25 169 170 167 170 17,000
2002/10/24 174 174 170 170 29,000
2002/10/23 170 174 165 174 43,000
2002/10/22 175 175 170 175 10,000
2002/10/21 187 187 180 180 13,000
2002/10/18 184 189 180 189 19,000
2002/10/17 181 185 180 185 18,000
2002/10/16 188 193 181 181 19,000
2002/10/15 172 180 170 180 27,000
2002/10/11 161 168 160 166 22,000
2002/10/10 158 160 142 160 32,000
2002/10/09 166 166 153 158 48,000
2002/10/08 160 174 158 169 25,000
2002/10/07 182 182 169 170 49,000
2002/10/04 180 186 180 180 22,000
2002/10/03 190 191 185 191 20,000
2002/10/02 186 195 186 195 25,000
2002/10/01 190 197 187 191 26,000
2002/09/30 200 201 195 200 17,000
2002/09/27 190 197 190 197 30,000
2002/09/26 190 192 176 192 47,000
2002/09/25 192 192 186 192 12,000
2002/09/24 197 200 190 192 23,000
2002/09/20 198 200 189 197 69,000
2002/09/19 210 210 195 195 40,000
2002/09/18 212 212 202 207 30,000
2002/09/17 218 218 212 212 14,000
2002/09/13 210 213 210 213 30,000
2002/09/12 213 214 201 214 20,000
2002/09/11 205 209 204 208 10,000
2002/09/10 205 209 205 205 18,000
2002/09/09 203 208 203 205 20,000
2002/09/06 199 201 186 201 20,000
2002/09/05 189 197 189 194 24,000
2002/09/04 177 190 177 188 62,000
2002/09/03 201 202 192 197 38,000
2002/09/02 210 210 201 206 33,000
2002/08/30 212 213 209 210 27,000
2002/08/29 208 214 208 214 32,000
2002/08/28 211 212 210 211 18,000
2002/08/27 220 220 215 216 26,000
2002/08/26 213 220 212 219 38,000
2002/08/23 216 228 216 221 51,000
2002/08/22 213 221 212 221 35,000
2002/08/21 228 228 216 218 43,000
2002/08/20 238 238 226 233 46,000
2002/08/19 240 240 228 232 73,000
2002/08/16 247 255 240 245 234,000
2002/08/15 219 240 219 237 192,000
2002/08/14 210 220 210 220 31,000
2002/08/13 214 218 210 218 48,000
2002/08/12 213 218 213 214 36,000
2002/08/09 228 228 205 213 46,000
2002/08/08 232 237 202 208 64,000
2002/08/07 200 227 200 227 76,000
2002/08/06 198 200 190 197 57,000
2002/08/05 206 206 195 200 34,000
2002/08/02 215 215 208 208 3,000
2002/08/01 219 220 210 220 10,000
2002/07/31 224 225 220 223 21,000
2002/07/30 226 228 221 223 21,000
2002/07/29 221 227 220 227 23,000
2002/07/26 231 231 221 221 37,000
2002/07/25 230 239 226 226 29,000
2002/07/24 228 229 222 225 11,000
2002/07/23 221 228 221 227 56,000
2002/07/22 238 239 233 233 44,000
2002/07/19 245 246 226 235 55,000
2002/07/18 227 240 223 240 84,000
2002/07/17 220 230 218 225 37,000
2002/07/16 238 239 227 230 59,000
2002/07/15 251 251 239 241 35,000
2002/07/12 254 256 250 251 20,000
2002/07/11 252 255 250 255 31,000
2002/07/10 251 260 251 255 28,000
2002/07/09 258 259 256 256 49,000
2002/07/08 273 275 263 263 45,000
2002/07/05 260 265 253 263 41,000
2002/07/04 268 270 260 260 63,000
2002/07/03 252 265 252 265 25,000
2002/07/02 258 260 251 260 38,000
2002/07/01 261 265 260 265 45,000
2002/06/28 261 261 256 260 47,000
2002/06/27 249 250 235 250 87,000
2002/06/26 261 264 251 252 27,000
2002/06/25 255 268 255 263 101,000
2002/06/24 278 278 255 255 112,000
2002/06/21 287 287 270 280 68,000
2002/06/20 281 289 281 285 47,000
2002/06/19 300 300 280 280 123,000
2002/06/18 288 300 288 295 58,000
2002/06/17 315 315 280 295 124,000
2002/06/14 311 315 305 312 307,000
2002/06/13 304 315 304 306 357,000
2002/06/12 299 310 297 299 336,000
2002/06/11 284 299 281 291 129,000
2002/06/10 274 280 265 280 58,000
2002/06/07 282 285 265 275 122,000
2002/06/06 296 297 285 286 84,000
2002/06/05 297 298 290 295 67,000
2002/06/04 313 313 295 298 90,000
2002/06/03 289 317 287 310 194,000
2002/05/31 300 300 286 294 164,000
2002/05/30 302 305 296 299 171,000
2002/05/29 309 328 301 308 785,000
2002/05/28 273 309 271 308 640,000
2002/05/27 275 275 266 266 178,000
2002/05/24 289 290 273 274 342,000
2002/05/23 295 298 281 284 546,000
2002/05/22 280 295 272 280 810,000
2002/05/21 250 260 245 251 266,000
2002/05/20 228 251 225 250 347,000
2002/05/17 213 225 213 223 41,000
2002/05/16 220 224 220 223 40,000
2002/05/15 229 229 216 224 80,000
2002/05/14 225 227 220 227 90,000
2002/05/13 221 225 215 220 70,000
2002/05/10 228 228 215 221 100,000
2002/05/09 224 234 223 229 289,000
2002/05/08 209 224 207 219 374,000
2002/05/07 207 208 205 207 58,000
2002/05/02 209 209 202 207 74,000
2002/05/01 213 216 191 201 203,000
2002/04/30 210 215 208 212 601,000
2002/04/26 195 196 185 186 47,000
2002/04/25 206 206 188 194 182,000
2002/04/24 190 208 190 203 493,000
2002/04/23 185 188 185 185 67,000
2002/04/22 186 186 179 185 22,000
2002/04/19 182 186 181 186 15,000
2002/04/18 187 187 184 185 25,000
2002/04/17 185 186 180 185 40,000
2002/04/16 187 187 185 185 5,000
2002/04/15 183 187 180 187 55,000
2002/04/12 186 189 184 188 10,000
2002/04/11 188 190 187 188 35,000
2002/04/10 185 189 183 188 24,000
2002/04/09 185 189 183 189 21,000
2002/04/08 190 190 181 190 24,000
2002/04/05 188 189 181 188 23,000
2002/04/04 187 190 180 190 25,000
2002/04/03 190 192 185 192 18,000
2002/04/02 185 193 184 192 21,000
2002/04/01 188 190 185 190 31,000
2002/03/29 181 190 180 190 18,000
2002/03/28 180 190 173 190 28,000
2002/03/27 193 193 180 184 31,000
2002/03/26 192 194 190 193 16,000
2002/03/25 189 194 189 192 65,000
2002/03/22 185 189 182 189 49,000
2002/03/20 180 193 180 189 39,000
2002/03/19 180 185 173 184 19,000
2002/03/18 185 188 180 187 19,000
2002/03/15 184 190 180 185 25,000
2002/03/14 196 198 188 194 24,000
2002/03/13 199 199 190 199 95,000
2002/03/12 195 200 190 199 161,000
2002/03/11 175 198 170 194 235,000
2002/03/08 175 175 170 175 35,000
2002/03/07 175 175 162 175 55,000
2002/03/06 164 175 164 174 50,000
2002/03/05 168 175 158 169 98,000
2002/03/04 183 184 161 165 120,000
2002/03/01 199 208 175 175 430,000
2002/02/28 163 204 163 195 832,000
2002/02/27 157 160 150 160 204,000
2002/02/26 134 158 133 157 156,000
2002/02/25 134 134 130 134 53,000
2002/02/22 132 135 131 135 36,000
2002/02/21 133 136 132 135 15,000
2002/02/20 132 138 132 138 7,000
2002/02/19 136 139 132 137 13,000
2002/02/18 134 140 132 136 15,000
2002/02/15 136 139 135 139 24,000
2002/02/14 140 140 140 140 1,000
2002/02/13 140 141 140 140 6,000
2002/02/12 132 141 132 141 14,000
2002/02/08 129 138 129 137 36,000
2002/02/07 139 144 139 144 8,000
2002/02/06 135 144 135 144 15,000
2002/02/05 144 144 139 143 8,000
2002/02/01 140 148 134 144 26,000
2002/01/31 152 152 137 151 12,000
2002/01/30 137 156 137 154 24,000
2002/01/29 155 157 148 157 52,000
2002/01/28 146 155 146 155 26,000
2002/01/25 156 157 144 150 100,000
2002/01/24 134 174 133 155 141,000
2002/01/23 119 134 119 133 42,000
2002/01/22 118 120 118 119 5,000
2002/01/21 117 120 116 117 14,000
2002/01/18 119 120 115 115 10,000
2002/01/17 120 121 115 115 18,000
2002/01/16 120 121 120 121 7,000
2002/01/15 120 130 120 120 7,000
2002/01/11 118 118 118 118 2,000
2002/01/10 120 120 116 116 10,000
2002/01/09 136 136 120 125 25,000
2002/01/08 138 138 133 133 3,000
2002/01/07 135 139 130 130 16,000
2002/01/04 130 133 130 132 18,000

このページの先頭へ