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
2008/12/30 33 33 33 33 9,000
2008/12/29 34 34 33 33 33,000
2008/12/26 33 33 32 33 30,000
2008/12/25 33 34 32 33 55,000
2008/12/24 32 32 31 32 34,000
2008/12/22 32 33 31 32 93,000
2008/12/19 32 33 32 32 40,000
2008/12/18 33 34 33 33 24,000
2008/12/17 34 34 33 34 27,000
2008/12/16 33 34 32 33 82,000
2008/12/15 32 33 32 33 64,000
2008/12/12 32 32 31 32 29,000
2008/12/11 32 32 31 32 11,000
2008/12/10 31 32 31 32 54,000
2008/12/09 32 33 31 33 31,000
2008/12/08 33 33 32 32 27,000
2008/12/05 33 33 31 31 95,000
2008/12/04 33 34 32 34 37,000
2008/12/03 35 35 33 35 30,000
2008/12/02 34 35 34 35 18,000
2008/12/01 36 36 35 36 17,000
2008/11/28 35 36 35 36 13,000
2008/11/27 35 36 35 35 44,000
2008/11/26 37 37 35 36 32,000
2008/11/25 38 38 35 37 16,000
2008/11/21 35 36 34 36 10,000
2008/11/20 38 38 36 36 17,000
2008/11/19 35 39 35 39 84,000
2008/11/18 34 37 34 37 30,000
2008/11/17 35 37 35 37 35,000
2008/11/14 37 37 35 36 41,000
2008/11/13 35 37 35 36 23,000
2008/11/12 38 38 37 37 8,000
2008/11/11 38 38 38 38 3,000
2008/11/10 38 40 37 37 47,000
2008/11/07 34 38 34 38 77,000
2008/11/06 38 38 36 36 41,000
2008/11/05 37 38 36 37 73,000
2008/11/04 38 38 35 36 56,000
2008/10/31 37 37 35 35 46,000
2008/10/30 32 36 31 36 106,000
2008/10/29 33 33 30 32 25,000
2008/10/28 30 34 28 31 88,000
2008/10/27 32 33 29 30 62,000
2008/10/24 33 33 32 33 37,000
2008/10/23 31 33 30 33 38,000
2008/10/22 34 35 32 33 39,000
2008/10/21 34 35 33 34 40,000
2008/10/20 33 33 33 33 12,000
2008/10/17 34 34 30 32 57,000
2008/10/16 32 34 30 34 97,000
2008/10/15 37 37 35 36 22,000
2008/10/14 36 38 33 36 122,000
2008/10/10 30 32 29 32 75,000
2008/10/09 29 33 29 32 31,000
2008/10/08 30 31 28 30 94,000
2008/10/07 31 33 28 33 102,000
2008/10/06 36 36 31 34 89,000
2008/10/03 38 39 35 36 93,000
2008/10/02 39 41 39 39 221,000
2008/10/01 41 43 40 43 56,000
2008/09/30 42 45 40 45 95,000
2008/09/29 47 47 45 45 17,000
2008/09/26 48 48 47 47 22,000
2008/09/25 48 49 47 47 25,000
2008/09/24 48 49 45 48 46,000
2008/09/22 48 49 45 48 72,000
2008/09/19 44 50 44 50 51,000
2008/09/18 42 44 40 44 50,000
2008/09/17 43 45 43 45 28,000
2008/09/16 42 45 40 45 73,000
2008/09/12 44 45 43 45 40,000
2008/09/11 44 44 42 43 12,000
2008/09/10 42 44 42 44 32,000
2008/09/09 40 42 40 42 62,000
2008/09/08 43 44 42 42 37,000
2008/09/05 42 43 41 43 66,000
2008/09/04 45 45 43 44 45,000
2008/09/03 50 50 43 49 91,000
2008/09/02 48 49 48 48 34,000
2008/09/01 50 50 48 48 12,000
2008/08/29 50 50 49 50 25,000
2008/08/28 49 49 48 49 23,000
2008/08/27 50 50 50 50 20,000
2008/08/26 51 51 48 49 16,000
2008/08/25 49 51 49 51 23,000
2008/08/22 50 51 49 49 77,000
2008/08/21 51 52 51 51 39,000
2008/08/20 52 54 52 52 32,000
2008/08/19 52 53 52 52 29,000
2008/08/18 53 55 53 55 6,000
2008/08/15 55 56 52 56 40,000
2008/08/14 58 58 51 56 81,000
2008/08/13 56 57 56 57 5,000
2008/08/12 58 58 57 58 4,000
2008/08/11 59 59 58 58 19,000
2008/08/08 54 59 54 59 31,000
2008/08/07 59 59 55 55 171,000
2008/08/06 53 60 53 60 89,000
2008/08/05 56 58 53 57 44,000
2008/08/04 60 60 56 58 100,000
2008/08/01 61 61 59 60 70,000
2008/07/31 61 64 61 63 79,000
2008/07/30 62 64 62 62 21,000
2008/07/29 61 62 60 62 52,000
2008/07/28 66 66 63 64 16,000
2008/07/25 67 67 64 66 23,000
2008/07/24 66 67 66 67 13,000
2008/07/23 64 65 63 63 24,000
2008/07/22 63 65 62 64 35,000
2008/07/18 65 66 65 65 11,000
2008/07/17 64 65 64 65 24,000
2008/07/16 67 67 62 64 35,000
2008/07/15 68 68 67 67 41,000
2008/07/14 69 70 67 68 21,000
2008/07/11 65 70 64 68 17,000
2008/07/10 63 65 63 64 34,000
2008/07/09 65 68 63 67 50,000
2008/07/08 69 69 65 67 77,000
2008/07/07 61 68 60 64 189,000
2008/07/04 72 72 68 70 84,000
2008/07/03 70 72 70 72 47,000
2008/07/02 72 75 72 73 76,000
2008/07/01 76 76 72 75 22,000
2008/06/30 74 75 71 75 78,000
2008/06/27 77 78 75 77 53,000
2008/06/26 80 80 77 78 31,000
2008/06/25 79 79 78 79 13,000
2008/06/24 79 79 77 79 34,000
2008/06/23 79 79 79 79 15,000
2008/06/20 81 81 80 81 26,000
2008/06/19 82 82 80 81 32,000
2008/06/18 79 83 78 83 65,000
2008/06/17 80 80 79 80 32,000
2008/06/16 81 81 79 80 16,000
2008/06/13 81 81 80 80 13,000
2008/06/12 80 81 80 81 41,000
2008/06/11 82 82 81 82 32,000
2008/06/10 83 84 82 83 49,000
2008/06/09 82 83 82 82 12,000
2008/06/06 83 84 81 83 147,000
2008/06/05 84 84 82 84 86,000
2008/06/04 83 84 83 84 44,000
2008/06/03 83 84 82 83 58,000
2008/06/02 84 84 83 84 16,000
2008/05/30 84 84 83 84 53,000
2008/05/29 84 84 83 84 13,000
2008/05/28 85 85 84 84 21,000
2008/05/27 83 85 83 85 19,000
2008/05/26 85 85 84 84 23,000
2008/05/23 84 85 84 84 47,000
2008/05/22 84 85 83 84 37,000
2008/05/21 85 85 84 85 20,000
2008/05/20 84 86 84 86 38,000
2008/05/19 85 85 83 84 74,000
2008/05/16 86 86 83 85 164,000
2008/05/15 87 88 85 88 89,000
2008/05/14 86 87 85 87 70,000
2008/05/13 88 88 86 86 46,000
2008/05/12 87 88 86 88 59,000
2008/05/09 86 87 85 86 45,000
2008/05/08 85 86 84 86 29,000
2008/05/07 85 87 85 86 65,000
2008/05/02 85 87 85 86 151,000
2008/05/01 84 86 84 85 105,000
2008/04/30 83 84 82 84 86,000
2008/04/28 85 85 84 84 66,000
2008/04/25 84 86 84 86 85,000
2008/04/24 84 85 83 85 44,000
2008/04/23 82 84 82 84 30,000
2008/04/22 82 84 82 83 51,000
2008/04/21 83 86 79 82 178,000
2008/04/18 83 85 82 85 50,000
2008/04/17 85 85 84 84 21,000
2008/04/16 81 85 81 83 77,000
2008/04/15 85 86 85 86 7,000
2008/04/14 86 87 84 87 11,000
2008/04/11 88 88 86 87 21,000
2008/04/10 87 88 85 87 27,000
2008/04/09 83 88 83 88 96,000
2008/04/08 84 84 83 83 20,000
2008/04/07 84 85 82 85 20,000
2008/04/04 82 84 82 83 41,000
2008/04/03 82 85 82 84 27,000
2008/04/02 81 82 81 82 43,000
2008/04/01 83 83 80 82 31,000
2008/03/31 84 84 82 83 4,000
2008/03/28 82 83 82 83 24,000
2008/03/27 83 83 80 82 28,000
2008/03/26 82 83 81 83 19,000
2008/03/25 83 85 82 83 37,000
2008/03/24 81 85 81 85 31,000
2008/03/21 84 84 81 83 26,000
2008/03/19 82 82 79 79 18,000
2008/03/18 76 82 76 82 54,000
2008/03/17 80 80 79 80 54,000
2008/03/14 85 85 82 82 32,000
2008/03/13 84 85 83 84 50,000
2008/03/12 86 87 84 84 31,000
2008/03/11 81 84 81 84 24,000
2008/03/10 83 85 80 82 80,000
2008/03/07 89 89 84 88 142,000
2008/03/06 88 89 88 89 9,000
2008/03/05 89 89 88 88 14,000
2008/03/04 89 90 88 89 25,000
2008/03/03 89 89 88 88 18,000
2008/02/29 91 93 89 92 22,000
2008/02/28 90 94 88 93 82,000
2008/02/27 90 91 90 90 17,000
2008/02/26 92 93 88 90 122,000
2008/02/25 95 95 91 94 65,000
2008/02/22 89 96 87 95 165,000
2008/02/21 89 89 87 88 28,000
2008/02/20 90 90 88 88 36,000
2008/02/19 90 93 89 92 79,000
2008/02/18 87 89 85 88 80,000
2008/02/15 85 88 84 85 95,000
2008/02/14 84 86 83 86 22,000
2008/02/13 86 86 84 84 15,000
2008/02/12 90 90 85 85 31,000
2008/02/08 84 87 84 85 43,000
2008/02/07 84 85 83 85 36,000
2008/02/06 87 87 82 87 54,000
2008/02/05 87 92 86 90 118,000
2008/02/04 81 87 81 87 202,000
2008/02/01 81 82 80 80 39,000
2008/01/31 82 82 80 81 39,000
2008/01/30 82 82 81 82 93,000
2008/01/29 81 82 80 82 41,000
2008/01/28 83 84 80 80 43,000
2008/01/25 79 82 79 82 120,000
2008/01/24 75 79 75 79 42,000
2008/01/23 77 80 76 77 39,000
2008/01/22 81 82 77 78 82,000
2008/01/21 81 82 80 82 36,000
2008/01/18 72 82 72 80 130,000
2008/01/17 79 79 76 78 69,000
2008/01/16 81 81 76 78 127,000
2008/01/15 88 88 81 81 145,000
2008/01/11 97 97 89 92 145,000
2008/01/10 88 94 88 94 86,000
2008/01/09 87 90 86 88 31,000
2008/01/08 87 89 86 89 73,000
2008/01/07 85 88 85 88 79,000
2008/01/04 91 91 88 89 20,000

このページの先頭へ