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
2007/12/28 91 91 89 91 28,000
2007/12/27 93 93 87 91 57,000
2007/12/26 88 91 84 91 222,000
2007/12/25 91 93 89 92 142,000
2007/12/21 97 97 93 96 85,000
2007/12/20 97 98 95 97 82,000
2007/12/19 96 99 94 98 97,000
2007/12/18 98 99 97 98 75,000
2007/12/17 102 102 97 101 94,000
2007/12/14 102 102 100 101 57,000
2007/12/13 104 104 102 103 45,000
2007/12/12 103 103 102 103 38,000
2007/12/11 102 104 102 103 79,000
2007/12/10 105 105 102 102 38,000
2007/12/07 104 104 103 103 50,000
2007/12/06 104 104 103 103 55,000
2007/12/05 103 106 102 104 82,000
2007/12/04 105 106 104 104 85,000
2007/12/03 106 107 105 107 61,000
2007/11/30 107 108 104 107 156,000
2007/11/29 105 108 102 107 177,000
2007/11/28 107 107 102 103 72,000
2007/11/27 100 104 99 103 94,000
2007/11/26 102 103 100 101 91,000
2007/11/22 99 101 97 100 227,000
2007/11/21 104 104 99 99 199,000
2007/11/20 104 104 100 104 360,000
2007/11/19 118 120 108 109 687,000
2007/11/16 119 128 118 128 655,000
2007/11/15 112 118 111 118 320,000
2007/11/14 108 114 108 112 255,000
2007/11/13 105 108 105 108 225,000
2007/11/12 106 109 105 109 109,000
2007/11/09 111 111 107 110 101,000
2007/11/08 111 111 102 111 156,000
2007/11/07 111 119 108 112 480,000
2007/11/06 107 112 106 110 173,000
2007/11/05 111 112 108 109 107,000
2007/11/02 111 114 110 112 258,000
2007/11/01 116 119 114 115 194,000
2007/10/31 116 123 113 116 540,000
2007/10/30 130 133 117 120 2,054,000
2007/10/29 116 122 114 122 2,007,000
2007/10/26 90 94 90 92 30,000
2007/10/25 92 92 90 92 46,000
2007/10/24 95 95 92 93 34,000
2007/10/23 95 95 95 95 7,000
2007/10/22 94 95 94 95 12,000
2007/10/19 94 96 93 95 18,000
2007/10/18 95 97 94 96 24,000
2007/10/17 97 97 93 96 29,000
2007/10/16 99 99 98 98 53,000
2007/10/15 99 100 99 99 16,000
2007/10/12 100 100 98 99 27,000
2007/10/11 99 101 99 99 60,000
2007/10/10 98 99 98 98 31,000
2007/10/09 101 101 97 99 83,000
2007/10/05 105 106 100 101 72,000
2007/10/04 102 104 101 104 70,000
2007/10/03 99 104 99 103 97,000
2007/10/02 97 101 97 98 84,000
2007/10/01 92 97 92 96 68,000
2007/09/28 90 94 90 92 65,000
2007/09/27 88 91 88 90 117,000
2007/09/26 86 88 85 87 62,000
2007/09/25 85 86 83 83 44,000
2007/09/21 85 90 80 84 443,000
2007/09/20 89 90 80 80 316,000
2007/09/19 94 94 90 90 103,000
2007/09/18 97 97 90 94 49,000
2007/09/14 99 99 96 98 80,000
2007/09/13 101 101 99 99 54,000
2007/09/12 100 101 100 100 45,000
2007/09/11 103 103 100 100 59,000
2007/09/10 102 103 101 103 37,000
2007/09/07 107 107 103 103 39,000
2007/09/06 103 106 102 105 87,000
2007/09/05 103 108 102 103 59,000
2007/09/04 103 104 102 102 45,000
2007/09/03 106 106 104 104 37,000
2007/08/31 105 108 103 107 49,000
2007/08/30 107 107 102 105 113,000
2007/08/29 106 107 106 106 40,000
2007/08/28 108 109 107 107 60,000
2007/08/27 110 111 108 109 68,000
2007/08/24 108 109 107 108 57,000
2007/08/23 107 111 107 109 48,000
2007/08/22 105 108 105 107 90,000
2007/08/21 105 108 105 106 78,000
2007/08/20 108 108 105 105 127,000
2007/08/17 111 111 99 105 164,000
2007/08/16 113 113 110 111 103,000
2007/08/15 113 115 113 113 81,000
2007/08/14 116 116 114 114 32,000
2007/08/13 118 118 114 114 107,000
2007/08/10 119 120 118 119 84,000
2007/08/09 124 124 121 121 88,000
2007/08/08 117 122 116 119 142,000
2007/08/07 120 120 117 117 50,000
2007/08/06 120 120 118 118 48,000
2007/08/03 120 122 120 120 36,000
2007/08/02 121 121 118 119 73,000
2007/08/01 125 126 121 121 132,000
2007/07/31 127 127 122 123 58,000
2007/07/30 130 135 120 123 467,000
2007/07/27 115 118 112 116 163,000
2007/07/26 118 119 115 115 161,000
2007/07/25 118 120 117 120 111,000
2007/07/24 120 122 118 121 96,000
2007/07/23 121 122 120 122 53,000
2007/07/20 123 124 122 122 107,000
2007/07/19 124 125 123 124 80,000
2007/07/18 126 127 124 127 42,000
2007/07/17 125 127 124 127 57,000
2007/07/13 127 127 124 124 131,000
2007/07/12 126 128 126 127 73,000
2007/07/11 128 129 128 128 47,000
2007/07/10 129 130 127 130 42,000
2007/07/09 129 130 127 129 40,000
2007/07/06 128 129 127 128 62,000
2007/07/05 128 130 128 128 58,000
2007/07/04 128 129 127 129 40,000
2007/07/03 129 129 127 128 44,000
2007/07/02 127 128 126 128 25,000
2007/06/29 130 130 126 128 97,000
2007/06/28 128 129 128 129 13,000
2007/06/27 128 130 125 128 62,000
2007/06/26 130 130 125 127 67,000
2007/06/25 129 130 129 130 32,000
2007/06/22 131 131 130 131 41,000
2007/06/21 130 132 127 129 315,000
2007/06/20 133 138 133 135 86,000
2007/06/19 135 136 133 136 97,000
2007/06/18 140 140 136 138 192,000
2007/06/15 140 140 137 140 86,000
2007/06/14 136 140 135 140 189,000
2007/06/13 136 138 135 135 107,000
2007/06/12 133 138 133 136 156,000
2007/06/11 138 139 135 135 236,000
2007/06/08 139 139 136 137 123,000
2007/06/07 133 142 132 139 431,000
2007/06/06 132 133 130 132 183,000
2007/06/05 138 139 135 135 271,000
2007/06/04 131 138 128 136 688,000
2007/06/01 121 128 121 128 221,000
2007/05/31 121 122 120 120 80,000
2007/05/30 122 122 120 122 69,000
2007/05/29 120 123 120 123 133,000
2007/05/28 124 124 120 120 170,000
2007/05/25 124 125 122 123 148,000
2007/05/24 127 127 124 126 84,000
2007/05/23 126 129 126 128 123,000
2007/05/22 126 128 125 128 117,000
2007/05/21 126 130 122 126 289,000
2007/05/18 129 130 122 128 203,000
2007/05/17 132 134 121 125 562,000
2007/05/16 135 140 126 132 1,076,000
2007/05/15 164 167 147 155 1,625,000
2007/05/14 153 162 153 162 1,899,000
2007/05/11 148 151 147 151 355,000
2007/05/10 151 152 148 151 312,000
2007/05/09 148 152 147 150 894,000
2007/05/08 147 150 146 146 476,000
2007/05/07 145 152 141 150 973,000
2007/05/02 152 154 138 145 1,676,000
2007/05/01 133 147 133 147 2,726,000
2007/04/27 116 121 116 121 27,000
2007/04/26 115 120 115 118 85,000
2007/04/25 123 123 118 120 79,000
2007/04/24 114 124 114 124 109,000
2007/04/23 112 117 112 117 68,000
2007/04/20 117 117 112 115 37,000
2007/04/19 118 118 112 117 65,000
2007/04/18 121 121 117 118 41,000
2007/04/17 122 123 120 122 81,000
2007/04/16 122 122 118 119 107,000
2007/04/13 124 125 123 124 93,000
2007/04/12 126 126 125 125 36,000
2007/04/11 126 127 126 126 14,000
2007/04/10 127 128 126 127 28,000
2007/04/09 126 128 126 128 23,000
2007/04/06 126 127 125 126 58,000
2007/04/05 125 129 125 127 55,000
2007/04/04 128 128 126 126 24,000
2007/04/03 128 128 126 128 45,000
2007/04/02 130 130 127 129 59,000
2007/03/30 129 130 128 129 50,000
2007/03/29 129 130 128 129 38,000
2007/03/28 130 130 129 130 23,000
2007/03/27 131 131 129 130 66,000
2007/03/26 133 133 128 131 92,000
2007/03/23 133 133 132 133 47,000
2007/03/22 132 133 132 133 72,000
2007/03/20 132 133 131 133 52,000
2007/03/19 130 134 130 132 63,000
2007/03/16 133 133 130 130 61,000
2007/03/15 132 134 130 133 66,000
2007/03/14 133 133 130 132 112,000
2007/03/13 134 134 133 133 41,000
2007/03/12 135 135 134 134 76,000
2007/03/09 133 135 133 134 39,000
2007/03/08 132 134 132 134 72,000
2007/03/07 135 136 133 135 50,000
2007/03/06 130 135 130 134 57,000
2007/03/05 136 136 132 132 87,000
2007/03/02 138 138 136 137 58,000
2007/03/01 139 139 136 138 84,000
2007/02/28 137 140 133 139 209,000
2007/02/27 146 146 145 145 105,000
2007/02/26 148 148 145 145 231,000
2007/02/23 146 148 144 146 360,000
2007/02/22 139 148 139 148 385,000
2007/02/21 140 142 139 141 131,000
2007/02/20 140 141 139 140 65,000
2007/02/19 140 142 139 140 148,000
2007/02/16 140 140 136 139 85,000
2007/02/15 139 140 139 139 59,000
2007/02/14 138 139 135 138 110,000
2007/02/13 136 138 136 138 55,000
2007/02/09 139 139 137 137 123,000
2007/02/08 141 141 139 139 65,000
2007/02/07 144 144 139 141 159,000
2007/02/06 145 145 142 145 149,000
2007/02/05 143 146 142 146 159,000
2007/02/02 142 143 140 142 118,000
2007/02/01 139 145 137 142 235,000
2007/01/31 141 142 138 139 93,000
2007/01/30 145 145 139 140 271,000
2007/01/29 154 156 144 145 776,000
2007/01/26 146 149 142 146 1,133,000
2007/01/25 140 148 137 143 624,000
2007/01/24 136 140 135 137 200,000
2007/01/23 136 137 135 135 86,000
2007/01/22 136 138 136 136 159,000
2007/01/19 136 137 134 136 124,000
2007/01/18 134 136 133 136 103,000
2007/01/17 134 135 133 134 48,000
2007/01/16 136 136 133 135 41,000
2007/01/15 136 137 135 136 33,000
2007/01/12 138 139 131 136 104,000
2007/01/11 136 136 133 134 40,000
2007/01/10 136 136 134 135 78,000
2007/01/09 136 139 136 137 85,000
2007/01/05 137 148 135 135 172,000
2007/01/04 134 135 133 135 30,000

このページの先頭へ