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
2009/12/30 75 75 74 75 23,000
2009/12/29 74 76 74 76 56,000
2009/12/28 74 75 73 74 81,000
2009/12/25 74 74 73 74 34,000
2009/12/24 73 73 73 73 25,000
2009/12/22 73 74 73 74 34,000
2009/12/21 73 74 73 73 15,000
2009/12/18 75 75 74 74 76,000
2009/12/17 76 76 75 75 63,000
2009/12/16 75 76 74 75 33,000
2009/12/15 76 77 75 75 21,000
2009/12/14 75 76 74 76 32,000
2009/12/11 75 76 74 76 26,000
2009/12/10 75 76 74 74 23,000
2009/12/09 75 76 74 75 120,000
2009/12/08 76 78 76 76 93,000
2009/12/07 79 79 77 77 130,000
2009/12/04 78 79 77 78 98,000
2009/12/03 75 80 75 78 184,000
2009/12/02 76 78 74 75 131,000
2009/12/01 74 78 73 75 184,000
2009/11/30 72 74 72 74 46,000
2009/11/27 74 74 72 72 61,000
2009/11/26 74 75 74 74 22,000
2009/11/25 74 75 72 75 37,000
2009/11/24 76 76 72 72 83,000
2009/11/20 73 76 73 74 77,000
2009/11/19 78 78 72 74 237,000
2009/11/18 81 81 77 79 166,000
2009/11/17 79 84 79 81 206,000
2009/11/16 84 84 79 79 292,000
2009/11/13 89 92 80 82 1,309,000
2009/11/12 89 97 87 94 1,282,000
2009/11/11 82 84 78 84 302,000
2009/11/10 84 84 80 81 300,000
2009/11/09 88 88 84 84 369,000
2009/11/06 88 91 87 91 198,000
2009/11/05 88 88 86 87 106,000
2009/11/04 89 90 88 88 134,000
2009/11/02 86 89 85 89 256,000
2009/10/30 89 92 87 90 287,000
2009/10/29 90 91 87 90 356,000
2009/10/28 101 104 92 94 2,834,000
2009/10/27 89 91 89 91 215,000
2009/10/26 88 89 87 88 104,000
2009/10/23 86 87 86 86 71,000
2009/10/22 86 86 85 86 65,000
2009/10/21 87 87 85 86 60,000
2009/10/20 84 88 84 87 84,000
2009/10/19 80 84 80 84 47,000
2009/10/16 81 81 79 79 106,000
2009/10/15 84 84 80 80 103,000
2009/10/14 82 84 82 83 43,000
2009/10/13 86 87 82 82 165,000
2009/10/09 83 86 83 86 47,000
2009/10/08 83 84 83 84 14,000
2009/10/07 81 84 80 84 44,000
2009/10/06 80 82 80 81 35,000
2009/10/05 80 80 80 80 25,000
2009/10/02 80 81 79 79 146,000
2009/10/01 83 83 82 83 52,000
2009/09/30 84 85 82 85 173,000
2009/09/29 86 87 84 84 121,000
2009/09/28 88 89 85 86 109,000
2009/09/25 93 93 88 88 129,000
2009/09/24 90 94 88 92 197,000
2009/09/18 86 90 85 89 226,000
2009/09/17 86 87 86 86 80,000
2009/09/16 82 85 82 85 68,000
2009/09/15 85 85 82 83 83,000
2009/09/14 87 88 84 85 87,000
2009/09/11 87 88 86 88 68,000
2009/09/10 88 89 87 87 45,000
2009/09/09 85 89 85 88 125,000
2009/09/08 85 85 83 85 136,000
2009/09/07 86 87 84 85 100,000
2009/09/04 89 89 85 87 130,000
2009/09/03 89 89 88 88 69,000
2009/09/02 88 90 88 89 100,000
2009/09/01 89 91 88 89 107,000
2009/08/31 92 93 89 89 111,000
2009/08/28 92 93 91 91 131,000
2009/08/27 91 94 90 93 213,000
2009/08/26 92 92 90 91 139,000
2009/08/25 88 94 87 93 229,000
2009/08/24 90 90 87 88 134,000
2009/08/21 92 92 89 89 101,000
2009/08/20 93 93 88 92 345,000
2009/08/19 95 95 92 93 112,000
2009/08/18 92 95 92 94 98,000
2009/08/17 95 97 93 94 266,000
2009/08/14 94 102 93 98 665,000
2009/08/13 96 96 92 96 194,000
2009/08/12 95 96 94 94 199,000
2009/08/11 97 98 95 95 191,000
2009/08/10 92 102 92 97 753,000
2009/08/07 97 103 92 95 1,736,000
2009/08/06 105 110 94 98 6,464,000
2009/08/05 81 81 78 80 223,000
2009/08/04 77 82 76 79 403,000
2009/08/03 75 76 74 76 80,000
2009/07/31 74 75 73 73 111,000
2009/07/30 72 73 72 73 48,000
2009/07/29 72 73 71 72 35,000
2009/07/28 71 72 70 72 54,000
2009/07/27 71 72 69 71 87,000
2009/07/24 73 73 68 71 234,000
2009/07/23 73 73 72 72 36,000
2009/07/22 74 74 72 73 104,000
2009/07/21 75 75 72 73 120,000
2009/07/17 72 74 72 73 131,000
2009/07/16 72 73 71 72 114,000
2009/07/15 71 72 69 71 124,000
2009/07/14 69 72 68 70 155,000
2009/07/13 70 71 65 66 226,000
2009/07/10 74 75 67 67 471,000
2009/07/09 77 79 74 74 301,000
2009/07/08 80 81 76 76 467,000
2009/07/07 86 89 84 85 164,000
2009/07/06 85 86 84 85 123,000
2009/07/03 86 87 82 85 301,000
2009/07/02 90 91 86 88 238,000
2009/07/01 90 92 89 90 247,000
2009/06/30 93 93 90 91 186,000
2009/06/29 93 94 90 91 461,000
2009/06/26 88 91 88 89 325,000
2009/06/25 87 91 86 86 385,000
2009/06/24 86 87 85 85 87,000
2009/06/23 86 87 84 86 191,000
2009/06/22 83 87 83 85 150,000
2009/06/19 83 84 82 83 95,000
2009/06/18 84 84 82 82 100,000
2009/06/17 81 85 81 82 144,000
2009/06/16 84 85 81 81 284,000
2009/06/15 86 87 83 84 212,000
2009/06/12 85 89 85 86 273,000
2009/06/11 83 85 82 85 121,000
2009/06/10 83 85 82 83 205,000
2009/06/09 77 90 77 85 1,257,000
2009/06/08 74 75 73 75 116,000
2009/06/05 73 74 72 72 96,000
2009/06/04 75 77 71 74 343,000
2009/06/03 78 78 72 76 353,000
2009/06/02 83 84 77 78 253,000
2009/06/01 85 85 82 82 267,000
2009/05/29 77 82 76 81 350,000
2009/05/28 77 78 76 77 89,000
2009/05/27 79 80 73 77 707,000
2009/05/26 82 83 79 80 353,000
2009/05/25 71 78 71 78 267,000
2009/05/22 72 72 70 71 117,000
2009/05/21 72 72 71 72 68,000
2009/05/20 73 73 71 71 143,000
2009/05/19 73 74 70 71 154,000
2009/05/18 70 72 69 70 322,000
2009/05/15 69 70 67 70 112,000
2009/05/14 65 73 65 70 478,000
2009/05/13 72 77 68 70 918,000
2009/05/12 61 72 61 72 1,076,000
2009/05/11 63 63 59 60 281,000
2009/05/08 53 67 52 62 1,142,000
2009/05/07 52 54 50 54 176,000
2009/05/01 49 51 48 50 164,000
2009/04/30 50 50 47 49 121,000
2009/04/28 50 50 48 49 153,000
2009/04/27 52 52 49 49 129,000
2009/04/24 49 50 48 48 78,000
2009/04/23 50 50 49 50 86,000
2009/04/22 51 52 49 50 149,000
2009/04/21 50 52 48 50 144,000
2009/04/20 56 56 50 52 240,000
2009/04/17 54 56 51 55 208,000
2009/04/16 59 59 55 56 253,000
2009/04/15 50 63 48 58 554,000
2009/04/14 52 52 47 51 275,000
2009/04/13 43 49 43 48 381,000
2009/04/10 41 44 40 43 245,000
2009/04/09 40 41 39 41 81,000
2009/04/08 42 42 40 40 85,000
2009/04/07 39 42 39 41 132,000
2009/04/06 38 39 38 38 24,000
2009/04/03 39 39 37 38 61,000
2009/04/02 38 39 38 39 57,000
2009/04/01 37 39 37 38 255,000
2009/03/31 36 37 36 37 34,000
2009/03/30 37 37 36 36 77,000
2009/03/27 37 38 36 38 124,000
2009/03/26 37 37 36 36 64,000
2009/03/25 36 36 35 36 41,000
2009/03/24 35 35 34 35 27,000
2009/03/23 34 35 34 35 34,000
2009/03/19 35 35 34 34 24,000
2009/03/18 35 35 35 35 19,000
2009/03/17 34 35 34 35 20,000
2009/03/16 34 35 34 34 45,000
2009/03/13 35 36 35 35 25,000
2009/03/12 35 36 35 36 5,000
2009/03/11 35 36 35 36 2,000
2009/03/10 35 35 34 35 10,000
2009/03/09 35 35 35 35 1,000
2009/03/06 34 35 34 35 9,000
2009/03/05 36 36 35 35 26,000
2009/03/04 35 36 35 36 11,000
2009/03/03 34 36 33 36 44,000
2009/03/02 35 35 34 35 32,000
2009/02/27 36 37 36 36 28,000
2009/02/26 36 46 35 36 285,000
2009/02/25 36 36 35 35 9,000
2009/02/24 34 35 33 35 13,000
2009/02/23 33 36 33 36 83,000
2009/02/20 33 33 33 33 23,000
2009/02/19 33 34 33 33 63,000
2009/02/18 34 34 33 33 47,000
2009/02/17 35 35 34 34 84,000
2009/02/16 35 35 35 35 27,000
2009/02/13 35 36 35 35 14,000
2009/02/12 35 36 35 36 7,000
2009/02/10 35 36 35 36 5,000
2009/02/09 36 36 36 36 26,000
2009/02/06 37 37 36 36 59,000
2009/02/05 38 39 37 37 20,000
2009/02/04 38 40 36 38 286,000
2009/02/03 37 37 37 37 16,000
2009/02/02 37 37 36 37 22,000
2009/01/30 37 38 37 37 21,000
2009/01/29 38 38 37 37 57,000
2009/01/28 39 39 38 39 9,000
2009/01/27 38 38 38 38 28,000
2009/01/26 39 40 37 37 38,000
2009/01/23 38 38 36 38 65,000
2009/01/22 37 38 37 38 21,000
2009/01/21 39 39 37 37 66,000
2009/01/20 41 41 38 40 108,000
2009/01/19 39 43 38 40 234,000
2009/01/16 35 40 35 38 184,000
2009/01/15 35 36 35 36 56,000
2009/01/14 35 35 34 34 40,000
2009/01/13 36 36 34 34 52,000
2009/01/09 35 37 35 36 98,000
2009/01/08 34 34 34 34 29,000
2009/01/07 36 37 34 35 132,000
2009/01/06 34 36 34 36 59,000
2009/01/05 34 34 34 34 29,000

このページの先頭へ