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
2004/12/30 165 168 164 167 97,000
2004/12/29 169 170 163 164 238,000
2004/12/28 165 172 163 167 259,000
2004/12/27 168 168 161 165 405,000
2004/12/24 163 169 159 165 705,000
2004/12/22 158 163 154 157 482,000
2004/12/21 153 155 152 153 163,000
2004/12/20 155 156 151 153 197,000
2004/12/17 154 159 154 155 108,000
2004/12/16 161 162 154 156 176,000
2004/12/15 156 163 151 160 310,000
2004/12/14 157 157 150 152 271,000
2004/12/13 165 165 150 155 516,000
2004/12/10 175 176 163 172 754,000
2004/12/09 182 182 172 179 1,784,000
2004/12/08 162 180 160 175 4,032,000
2004/12/07 162 163 157 162 745,000
2004/12/06 151 168 150 163 2,349,000
2004/12/03 154 156 146 147 642,000
2004/12/02 145 159 145 154 1,433,000
2004/12/01 142 146 142 146 119,000
2004/11/30 144 144 142 144 132,000
2004/11/29 145 146 143 144 106,000
2004/11/26 146 146 141 146 66,000
2004/11/25 141 144 139 143 54,000
2004/11/24 141 142 137 141 88,000
2004/11/22 142 142 137 141 160,000
2004/11/19 146 147 144 144 53,000
2004/11/18 148 150 145 145 97,000
2004/11/17 145 149 145 149 48,000
2004/11/16 148 149 144 149 74,000
2004/11/15 149 149 145 149 54,000
2004/11/12 146 148 146 146 20,000
2004/11/11 148 149 146 149 90,000
2004/11/10 146 149 145 149 28,000
2004/11/09 145 145 144 145 49,000
2004/11/08 150 151 146 146 34,000
2004/11/05 151 151 149 150 72,000
2004/11/04 150 151 149 150 115,000
2004/11/02 148 152 147 149 108,000
2004/11/01 145 148 145 147 65,000
2004/10/29 146 146 144 146 40,000
2004/10/28 144 146 144 145 42,000
2004/10/27 144 145 143 143 44,000
2004/10/26 143 144 142 143 54,000
2004/10/25 145 145 143 144 60,000
2004/10/22 148 149 145 145 100,000
2004/10/21 149 151 148 148 89,000
2004/10/20 148 150 148 148 66,000
2004/10/19 150 151 147 150 88,000
2004/10/18 150 154 147 150 105,000
2004/10/15 146 150 146 148 155,000
2004/10/14 149 153 148 149 61,000
2004/10/13 148 154 146 154 228,000
2004/10/12 156 156 149 150 163,000
2004/10/08 155 157 153 156 394,000
2004/10/07 151 160 150 160 1,116,000
2004/10/06 149 150 147 150 40,000
2004/10/05 149 149 147 147 40,000
2004/10/04 150 150 147 148 32,000
2004/10/01 153 153 148 149 74,000
2004/09/30 151 152 145 151 111,000
2004/09/29 152 154 144 150 138,000
2004/09/28 156 163 152 154 461,000
2004/09/27 147 147 140 145 64,000
2004/09/24 143 145 140 144 88,000
2004/09/22 151 151 143 145 78,000
2004/09/21 143 151 143 151 92,000
2004/09/17 146 148 145 146 67,000
2004/09/16 150 150 143 143 110,000
2004/09/15 149 151 148 151 44,000
2004/09/14 150 150 148 150 39,000
2004/09/13 151 151 148 148 67,000
2004/09/10 152 152 148 150 74,000
2004/09/09 151 153 148 152 272,000
2004/09/08 157 157 149 151 204,000
2004/09/07 163 163 150 158 236,000
2004/09/06 170 170 156 160 731,000
2004/09/03 148 173 148 171 1,144,000
2004/09/02 147 150 147 147 22,000
2004/09/01 145 150 145 147 24,000
2004/08/31 146 147 146 147 13,000
2004/08/30 148 148 148 148 15,000
2004/08/27 151 155 150 151 132,000
2004/08/26 152 152 149 149 71,000
2004/08/25 148 151 145 147 63,000
2004/08/24 147 147 143 143 14,000
2004/08/23 144 147 142 147 7,000
2004/08/20 144 144 142 142 11,000
2004/08/19 147 147 147 147 6,000
2004/08/18 144 146 144 144 17,000
2004/08/17 144 144 143 144 6,000
2004/08/16 149 149 141 148 15,000
2004/08/13 147 147 147 147 20,000
2004/08/12 148 148 146 147 11,000
2004/08/11 147 148 146 146 23,000
2004/08/10 143 148 143 146 19,000
2004/08/09 144 144 141 143 9,000
2004/08/06 135 144 135 140 25,000
2004/08/05 148 148 141 144 50,000
2004/08/04 148 150 136 148 111,000
2004/08/03 151 152 150 150 36,000
2004/08/02 155 155 150 151 27,000
2004/07/30 156 156 150 155 11,000
2004/07/29 156 156 152 153 35,000
2004/07/28 149 157 149 152 11,000
2004/07/27 154 155 148 148 48,000
2004/07/26 152 155 150 154 63,000
2004/07/23 159 159 156 158 38,000
2004/07/22 159 161 158 159 73,000
2004/07/21 161 162 157 162 115,000
2004/07/20 158 165 158 161 30,000
2004/07/16 162 164 156 161 140,000
2004/07/15 172 172 161 167 174,000
2004/07/14 174 178 173 173 144,000
2004/07/13 180 181 173 175 137,000
2004/07/12 187 187 176 178 260,000
2004/07/09 167 189 166 185 1,267,000
2004/07/08 162 165 157 165 56,000
2004/07/07 160 164 160 160 28,000
2004/07/06 161 164 160 164 49,000
2004/07/05 165 165 161 164 15,000
2004/07/02 167 167 162 166 22,000
2004/07/01 173 173 167 169 53,000
2004/06/30 173 174 169 172 102,000
2004/06/29 163 171 161 169 164,000
2004/06/28 163 163 162 163 20,000
2004/06/25 164 164 159 163 103,000
2004/06/24 163 163 157 157 17,000
2004/06/23 163 163 160 163 19,000
2004/06/22 160 163 158 160 42,000
2004/06/21 159 159 158 158 14,000
2004/06/18 162 162 151 157 53,000
2004/06/17 169 169 161 163 53,000
2004/06/16 177 177 169 169 99,000
2004/06/15 164 174 164 174 137,000
2004/06/14 162 162 158 159 18,000
2004/06/11 157 158 154 158 65,000
2004/06/10 151 154 151 154 18,000
2004/06/09 149 156 147 150 29,000
2004/06/08 155 155 147 149 71,000
2004/06/07 147 152 144 152 82,000
2004/06/04 155 155 152 152 12,000
2004/06/03 154 156 153 154 12,000
2004/06/02 155 155 155 155 8,000
2004/06/01 156 157 155 157 13,000
2004/05/31 158 158 156 156 10,000
2004/05/28 155 157 154 157 10,000
2004/05/27 163 163 157 158 6,000
2004/05/26 161 163 160 160 20,000
2004/05/25 163 166 159 159 11,000
2004/05/24 159 163 159 163 23,000
2004/05/21 155 159 152 159 21,000
2004/05/20 152 153 152 153 16,000
2004/05/19 152 155 151 154 43,000
2004/05/18 137 152 137 142 79,000
2004/05/17 150 152 132 135 78,000
2004/05/14 152 153 152 152 25,000
2004/05/13 160 160 154 154 23,000
2004/05/12 160 168 156 157 45,000
2004/05/11 155 160 150 155 67,000
2004/05/10 168 168 139 145 127,000
2004/05/07 169 169 165 168 45,000
2004/05/06 175 181 169 172 58,000
2004/04/30 180 183 176 179 80,000
2004/04/28 177 182 175 180 111,000
2004/04/27 176 179 169 172 158,000
2004/04/26 181 183 178 180 170,000
2004/04/23 190 190 188 189 64,000
2004/04/22 190 192 188 190 130,000
2004/04/21 193 193 187 188 42,000
2004/04/20 192 193 187 189 107,000
2004/04/19 199 200 187 189 393,000
2004/04/16 186 197 185 192 654,000
2004/04/15 184 188 183 184 243,000
2004/04/14 180 185 180 181 100,000
2004/04/13 184 187 180 181 129,000
2004/04/12 182 184 181 182 58,000
2004/04/09 183 184 179 179 156,000
2004/04/08 184 186 183 184 123,000
2004/04/07 180 186 180 182 114,000
2004/04/06 186 187 180 182 175,000
2004/04/05 180 190 180 187 174,000
2004/04/02 182 182 179 179 55,000
2004/04/01 182 183 179 182 81,000
2004/03/31 187 187 177 183 202,000
2004/03/30 184 186 182 186 85,000
2004/03/29 182 184 180 180 69,000
2004/03/26 184 185 181 181 42,000
2004/03/25 184 184 175 180 113,000
2004/03/24 180 187 178 187 129,000
2004/03/23 187 187 181 182 76,000
2004/03/22 186 187 184 187 75,000
2004/03/19 181 185 180 184 63,000
2004/03/18 186 186 175 182 85,000
2004/03/17 189 189 183 188 70,000
2004/03/16 184 187 181 187 78,000
2004/03/15 190 190 184 187 65,000
2004/03/12 188 193 188 190 59,000
2004/03/11 191 194 188 190 73,000
2004/03/10 196 198 193 193 144,000
2004/03/09 198 199 194 199 260,000
2004/03/08 196 201 189 201 577,000
2004/03/05 175 200 173 192 761,000
2004/03/04 173 175 171 173 44,000
2004/03/03 170 174 168 172 76,000
2004/03/02 172 172 168 170 61,000
2004/03/01 175 175 171 171 21,000
2004/02/27 169 174 169 171 94,000
2004/02/26 167 170 163 165 28,000
2004/02/25 168 169 162 169 32,000
2004/02/24 166 170 166 170 32,000
2004/02/23 165 167 163 165 102,000
2004/02/20 170 170 163 163 162,000
2004/02/19 177 177 165 165 110,000
2004/02/18 176 180 172 177 103,000
2004/02/17 178 180 172 178 52,000
2004/02/16 174 175 167 173 79,000
2004/02/13 180 181 175 176 36,000
2004/02/12 176 185 176 180 94,000
2004/02/10 176 176 171 174 96,000
2004/02/09 185 186 177 177 201,000
2004/02/06 190 191 184 190 349,000
2004/02/05 182 194 177 192 767,000
2004/02/04 175 187 170 187 858,000
2004/02/03 160 170 159 170 226,000
2004/02/02 153 173 150 168 213,000
2004/01/30 153 153 150 150 21,000
2004/01/29 146 152 146 152 99,000
2004/01/28 164 164 161 161 9,000
2004/01/27 166 166 164 165 33,000
2004/01/26 168 168 162 163 38,000
2004/01/23 158 169 158 164 80,000
2004/01/22 162 162 158 158 24,000
2004/01/21 162 162 157 162 19,000
2004/01/20 160 160 159 160 83,000
2004/01/19 159 160 156 159 59,000
2004/01/16 160 160 158 159 24,000
2004/01/15 158 163 158 158 28,000
2004/01/14 163 163 158 162 61,000
2004/01/13 164 165 163 163 21,000
2004/01/09 158 163 158 163 28,000
2004/01/08 160 165 159 164 83,000
2004/01/07 159 159 157 158 30,000
2004/01/06 157 165 155 165 97,000
2004/01/05 155 157 155 155 14,000

このページの先頭へ