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
2011/12/30 99 103 98 102 235,000
2011/12/29 98 99 96 99 127,000
2011/12/28 101 101 98 99 33,000
2011/12/27 100 100 98 99 162,000
2011/12/26 101 101 100 101 97,000
2011/12/22 100 101 99 100 138,000
2011/12/21 103 103 99 101 206,000
2011/12/20 100 103 99 102 145,000
2011/12/19 104 104 98 101 362,000
2011/12/16 102 105 101 103 243,000
2011/12/15 106 106 98 100 735,000
2011/12/14 109 111 105 107 723,000
2011/12/13 101 108 100 107 975,000
2011/12/12 100 102 100 101 398,000
2011/12/09 98 102 97 100 848,000
2011/12/08 95 99 93 99 529,000
2011/12/07 94 96 94 94 165,000
2011/12/06 98 98 93 93 341,000
2011/12/05 97 99 96 97 275,000
2011/12/02 93 98 93 98 725,000
2011/12/01 92 93 91 92 155,000
2011/11/30 91 91 90 91 75,000
2011/11/29 90 91 89 91 134,000
2011/11/28 91 92 89 90 104,000
2011/11/25 91 91 89 91 118,000
2011/11/24 89 95 89 91 381,000
2011/11/22 90 93 89 89 240,000
2011/11/21 86 90 86 90 150,000
2011/11/18 87 87 85 86 46,000
2011/11/17 87 88 85 87 121,000
2011/11/16 90 90 87 87 97,000
2011/11/15 89 89 88 89 26,000
2011/11/14 88 90 88 89 58,000
2011/11/11 89 89 87 88 95,000
2011/11/10 89 89 87 88 150,000
2011/11/09 90 91 89 91 94,000
2011/11/08 91 92 89 89 88,000
2011/11/07 92 92 90 91 51,000
2011/11/04 90 91 89 91 116,000
2011/11/02 90 90 88 88 86,000
2011/11/01 90 91 90 90 37,000
2011/10/31 91 92 91 92 29,000
2011/10/28 92 92 90 90 131,000
2011/10/27 90 90 89 90 44,000
2011/10/26 90 90 87 89 225,000
2011/10/25 94 94 91 91 77,000
2011/10/24 92 93 92 93 50,000
2011/10/21 93 93 92 92 79,000
2011/10/20 95 95 93 93 85,000
2011/10/19 95 95 94 95 87,000
2011/10/18 95 95 93 95 120,000
2011/10/17 97 98 95 95 296,000
2011/10/14 92 98 91 98 420,000
2011/10/13 93 94 92 92 100,000
2011/10/12 90 92 89 92 125,000
2011/10/11 88 89 88 89 87,000
2011/10/07 87 88 85 85 123,000
2011/10/06 85 86 84 85 227,000
2011/10/05 86 86 83 83 242,000
2011/10/04 87 87 85 87 78,000
2011/10/03 88 89 86 88 131,000
2011/09/30 89 90 88 89 62,000
2011/09/29 85 89 84 89 115,000
2011/09/28 87 87 85 86 56,000
2011/09/27 85 85 84 85 103,000
2011/09/26 88 88 82 82 347,000
2011/09/22 94 94 89 90 235,000
2011/09/21 95 95 93 94 94,000
2011/09/20 96 97 94 94 137,000
2011/09/16 95 97 95 96 44,000
2011/09/15 95 96 94 95 175,000
2011/09/14 97 99 94 94 157,000
2011/09/13 96 97 94 97 154,000
2011/09/12 97 97 96 96 166,000
2011/09/09 99 99 97 99 92,000
2011/09/08 98 100 97 99 177,000
2011/09/07 99 100 96 98 260,000
2011/09/06 104 104 97 98 515,000
2011/09/05 99 106 99 104 1,432,000
2011/09/02 100 103 98 99 1,086,000
2011/09/01 94 101 94 100 994,000
2011/08/31 91 94 91 94 98,000
2011/08/30 93 94 92 93 164,000
2011/08/29 90 93 89 92 457,000
2011/08/26 92 92 90 90 130,000
2011/08/25 89 92 88 92 221,000
2011/08/24 88 88 86 86 96,000
2011/08/23 87 88 86 87 204,000
2011/08/22 91 93 86 86 644,000
2011/08/19 89 92 89 90 233,000
2011/08/18 90 93 90 91 248,000
2011/08/17 89 92 88 91 147,000
2011/08/16 90 91 89 90 178,000
2011/08/15 91 91 89 90 139,000
2011/08/12 91 93 90 90 101,000
2011/08/11 88 89 86 89 113,000
2011/08/10 91 92 89 89 280,000
2011/08/09 85 89 84 89 306,000
2011/08/08 93 102 88 90 2,431,000
2011/08/05 87 87 82 86 301,000
2011/08/04 90 91 90 90 77,000
2011/08/03 90 92 89 89 134,000
2011/08/02 92 92 91 92 58,000
2011/08/01 92 93 92 92 127,000
2011/07/29 93 93 92 92 63,000
2011/07/28 93 93 92 92 73,000
2011/07/27 94 94 92 93 71,000
2011/07/26 93 94 93 94 241,000
2011/07/25 93 94 92 93 52,000
2011/07/22 93 94 93 94 120,000
2011/07/21 94 95 92 93 128,000
2011/07/20 94 96 94 94 48,000
2011/07/19 95 95 91 93 255,000
2011/07/15 98 98 96 96 74,000
2011/07/14 98 98 96 98 148,000
2011/07/13 98 99 97 98 143,000
2011/07/12 99 99 98 98 124,000
2011/07/11 100 101 98 99 177,000
2011/07/08 102 102 100 101 132,000
2011/07/07 100 101 99 101 98,000
2011/07/06 101 102 99 99 236,000
2011/07/05 99 103 98 100 188,000
2011/07/04 101 101 99 99 96,000
2011/07/01 100 100 99 99 59,000
2011/06/30 101 101 99 100 86,000
2011/06/29 99 100 98 98 118,000
2011/06/28 100 100 97 98 48,000
2011/06/27 98 100 97 100 78,000
2011/06/24 99 99 97 98 150,000
2011/06/23 100 101 99 100 110,000
2011/06/22 102 103 100 101 249,000
2011/06/21 101 104 101 103 270,000
2011/06/20 106 109 100 102 1,735,000
2011/06/17 89 99 88 99 628,000
2011/06/16 88 89 87 88 104,000
2011/06/15 91 92 88 89 141,000
2011/06/14 90 91 90 91 98,000
2011/06/13 89 90 89 89 59,000
2011/06/10 90 90 90 90 29,000
2011/06/09 90 91 87 90 237,000
2011/06/08 91 93 90 90 34,000
2011/06/07 90 91 89 91 56,000
2011/06/06 91 91 89 89 79,000
2011/06/03 94 96 92 92 73,000
2011/06/02 94 96 93 94 138,000
2011/06/01 92 99 92 97 549,000
2011/05/31 92 92 90 92 38,000
2011/05/30 90 92 89 91 71,000
2011/05/27 87 90 87 89 95,000
2011/05/26 87 88 86 87 188,000
2011/05/25 90 90 88 88 79,000
2011/05/24 88 90 88 89 44,000
2011/05/23 91 91 88 88 140,000
2011/05/20 92 93 91 92 97,000
2011/05/19 94 94 92 92 90,000
2011/05/18 92 94 92 93 89,000
2011/05/17 93 94 90 93 265,000
2011/05/16 100 101 94 94 293,000
2011/05/13 105 105 97 98 379,000
2011/05/12 97 105 97 103 602,000
2011/05/11 96 97 96 96 99,000
2011/05/10 97 97 95 96 79,000
2011/05/09 98 98 96 97 99,000
2011/05/06 94 96 93 95 121,000
2011/05/02 92 94 92 94 75,000
2011/04/28 91 93 91 92 92,000
2011/04/27 92 92 91 91 83,000
2011/04/26 95 95 91 91 158,000
2011/04/25 95 96 94 96 72,000
2011/04/22 96 98 94 95 97,000
2011/04/21 95 96 93 95 77,000
2011/04/20 94 96 94 94 85,000
2011/04/19 94 94 90 94 233,000
2011/04/18 95 95 93 94 142,000
2011/04/15 96 97 95 96 65,000
2011/04/14 95 96 94 96 61,000
2011/04/13 94 95 94 95 43,000
2011/04/12 98 98 94 94 91,000
2011/04/11 95 98 94 98 85,000
2011/04/08 92 95 91 94 131,000
2011/04/07 93 95 93 94 55,000
2011/04/06 94 94 90 93 168,000
2011/04/05 102 102 93 94 287,000
2011/04/04 103 104 101 102 136,000
2011/04/01 102 107 101 104 205,000
2011/03/31 104 104 99 100 171,000
2011/03/30 105 105 100 104 219,000
2011/03/29 97 104 97 102 273,000
2011/03/28 107 107 102 104 267,000
2011/03/25 112 114 106 107 260,000
2011/03/24 118 118 110 112 545,000
2011/03/23 113 121 110 116 603,000
2011/03/22 107 114 104 112 618,000
2011/03/18 90 98 90 97 587,000
2011/03/17 80 91 80 89 479,000
2011/03/16 80 95 79 88 674,000
2011/03/15 93 94 56 79 1,118,000
2011/03/14 97 106 92 100 1,320,000
2011/03/11 129 132 129 132 287,000
2011/03/10 138 138 132 134 339,000
2011/03/09 146 146 136 140 565,000
2011/03/08 145 146 142 144 279,000
2011/03/07 140 147 139 145 1,037,000
2011/03/04 138 142 134 140 1,245,000
2011/03/03 132 137 130 136 467,000
2011/03/02 132 133 130 130 288,000
2011/03/01 128 135 128 134 584,000
2011/02/28 129 131 126 129 300,000
2011/02/25 126 130 126 130 528,000
2011/02/24 125 127 124 126 413,000
2011/02/23 121 128 120 128 493,000
2011/02/22 127 128 124 124 319,000
2011/02/21 129 129 127 128 202,000
2011/02/18 130 130 128 130 179,000
2011/02/17 130 132 125 130 622,000
2011/02/16 135 135 130 130 670,000
2011/02/15 132 137 132 135 590,000
2011/02/14 131 136 131 134 620,000
2011/02/10 124 132 124 129 774,000
2011/02/09 130 130 124 129 1,086,000
2011/02/08 131 139 130 132 2,350,000
2011/02/07 127 140 124 136 4,933,000
2011/02/04 115 121 113 113 1,288,000
2011/02/03 106 115 106 115 1,728,000
2011/02/02 105 106 102 105 571,000
2011/02/01 106 108 103 105 932,000
2011/01/31 97 104 96 104 502,000
2011/01/28 97 100 96 100 395,000
2011/01/27 95 98 94 98 181,000
2011/01/26 95 98 93 96 300,000
2011/01/25 95 97 94 96 181,000
2011/01/24 93 94 93 94 73,000
2011/01/21 97 97 91 93 496,000
2011/01/20 99 99 96 97 269,000
2011/01/19 98 99 96 98 234,000
2011/01/18 100 100 93 98 667,000
2011/01/17 95 104 95 102 1,392,000
2011/01/14 94 95 93 94 202,000
2011/01/13 94 94 93 93 161,000
2011/01/12 95 96 93 93 492,000
2011/01/11 94 97 94 95 470,000
2011/01/07 94 94 92 93 674,000
2011/01/06 95 99 93 96 2,666,000
2011/01/05 88 95 88 94 1,356,000
2011/01/04 84 89 84 89 524,000

このページの先頭へ