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
2020/12/30 651 658 638 655 6,900
2020/12/29 624 641 624 641 4,500
2020/12/28 639 639 623 627 16,200
2020/12/25 639 639 632 639 14,200
2020/12/24 633 642 631 639 129,000
2020/12/23 635 640 630 632 13,600
2020/12/22 647 647 640 640 17,600
2020/12/21 650 654 647 647 22,200
2020/12/18 648 651 648 650 8,200
2020/12/17 652 652 648 648 6,500
2020/12/16 650 652 649 652 10,100
2020/12/15 650 653 649 649 11,500
2020/12/14 650 652 649 652 16,100
2020/12/11 650 652 649 650 7,700
2020/12/10 651 654 651 653 3,900
2020/12/09 653 658 652 654 4,200
2020/12/08 659 660 652 655 6,800
2020/12/07 663 667 659 659 12,400
2020/12/04 663 666 663 663 5,000
2020/12/03 665 665 662 663 4,500
2020/12/02 665 665 663 663 4,700
2020/12/01 665 666 663 665 9,400
2020/11/30 665 668 664 665 3,600
2020/11/27 664 670 664 665 5,500
2020/11/26 667 668 664 666 3,700
2020/11/25 669 670 665 665 5,200
2020/11/24 670 671 666 666 5,200
2020/11/20 670 671 668 670 1,600
2020/11/19 669 670 669 670 600
2020/11/18 670 670 668 669 3,400
2020/11/17 672 672 670 670 2,200
2020/11/16 667 673 667 668 3,800
2020/11/13 671 671 666 670 3,300
2020/11/12 669 673 669 671 26,100
2020/11/11 666 671 664 671 4,200
2020/11/10 662 668 662 664 6,200
2020/11/09 675 675 654 657 12,900
2020/11/06 670 679 670 674 9,100
2020/11/05 686 686 668 671 20,700
2020/11/04 684 698 684 697 2,600
2020/11/02 680 686 680 681 2,400
2020/10/30 691 694 685 685 2,300
2020/10/29 686 695 686 691 3,400
2020/10/28 695 699 694 694 1,200
2020/10/27 694 703 690 691 2,800
2020/10/26 697 705 693 705 5,700
2020/10/23 690 690 685 688 4,100
2020/10/22 690 694 690 690 3,300
2020/10/21 702 703 695 695 3,700
2020/10/20 700 700 695 700 4,700
2020/10/19 688 696 688 690 2,700
2020/10/16 710 714 688 688 15,600
2020/10/15 714 714 709 709 3,100
2020/10/14 725 725 714 714 5,900
2020/10/13 721 724 715 724 2,300
2020/10/12 712 722 710 722 5,000
2020/10/09 714 714 710 712 1,700
2020/10/08 711 714 708 714 5,300
2020/10/07 710 711 707 710 1,100
2020/10/06 712 714 706 710 1,900
2020/10/05 706 712 706 712 74,400
2020/10/02 701 705 701 702 1,000
2020/09/30 701 706 700 701 5,400
2020/09/29 698 706 698 702 2,300
2020/09/28 693 705 693 701 5,400
2020/09/25 700 708 698 708 3,900
2020/09/24 700 710 699 699 3,900
2020/09/23 711 711 699 702 8,700
2020/09/18 726 730 716 717 6,000
2020/09/17 729 729 721 726 3,100
2020/09/16 699 729 699 729 13,200
2020/09/15 691 700 691 699 3,000
2020/09/14 691 697 686 697 5,500
2020/09/11 681 689 681 687 1,200
2020/09/10 691 691 682 682 3,200
2020/09/09 691 691 683 687 2,300
2020/09/08 680 692 680 683 3,400
2020/09/07 683 685 680 680 8,400
2020/09/04 694 696 690 690 2,100
2020/09/03 697 698 691 694 3,400
2020/09/02 692 695 688 688 3,000
2020/09/01 693 693 688 692 1,600
2020/08/31 686 694 686 692 2,000
2020/08/28 690 696 684 696 4,100
2020/08/27 695 696 688 696 3,600
2020/08/26 699 699 689 692 8,900
2020/08/25 690 698 690 698 54,400
2020/08/24 681 688 681 687 1,900
2020/08/21 686 688 681 682 2,100
2020/08/20 689 689 683 687 2,500
2020/08/19 686 689 681 689 2,100
2020/08/18 683 685 681 685 1,800
2020/08/17 684 686 680 680 6,000
2020/08/14 692 692 685 686 9,000
2020/08/13 690 698 689 689 6,900
2020/08/12 681 687 681 687 1,200
2020/08/11 697 697 680 685 4,600
2020/08/07 694 694 686 691 1,700
2020/08/06 696 708 676 684 3,000
2020/08/05 674 690 674 690 6,600
2020/08/04 660 675 660 673 4,600
2020/08/03 650 661 649 661 14,000
2020/07/31 686 693 678 678 5,400
2020/07/30 693 701 693 693 1,100
2020/07/29 693 700 693 693 2,200
2020/07/28 701 711 693 695 5,800
2020/07/27 710 710 700 700 1,300
2020/07/22 701 710 700 705 4,400
2020/07/21 710 710 701 701 5,000
2020/07/20 713 713 699 705 27,000
2020/07/17 721 723 717 723 900
2020/07/16 717 717 717 717 200
2020/07/15 720 721 711 721 3,400
2020/07/14 715 721 715 720 1,300
2020/07/13 734 734 716 721 2,100
2020/07/10 715 726 715 722 700
2020/07/09 727 735 721 725 2,000
2020/07/08 732 735 727 727 1,500
2020/07/07 725 725 717 723 1,600
2020/07/06 705 720 705 719 1,900
2020/07/03 720 721 703 713 2,700
2020/07/02 732 732 716 718 1,900
2020/07/01 740 740 720 729 2,300
2020/06/30 740 767 708 729 19,700
2020/06/29 744 749 735 738 6,200
2020/06/26 750 756 744 744 5,300
2020/06/25 749 754 743 743 4,600
2020/06/24 765 765 751 751 4,200
2020/06/23 749 776 749 761 21,900
2020/06/22 753 760 743 754 3,900
2020/06/19 761 764 750 762 4,300
2020/06/18 755 756 754 756 900
2020/06/17 767 767 746 755 6,700
2020/06/16 746 755 745 745 3,300
2020/06/15 758 760 738 744 4,500
2020/06/12 725 760 725 760 12,600
2020/06/11 785 785 735 735 15,800
2020/06/10 765 798 752 784 25,300
2020/06/09 736 760 736 760 12,500
2020/06/08 728 740 728 734 4,000
2020/06/05 732 735 725 727 4,000
2020/06/04 727 733 725 730 9,900
2020/06/03 727 734 721 728 6,900
2020/06/02 722 723 712 721 6,700
2020/06/01 727 733 702 720 14,800
2020/05/29 742 748 728 730 14,100
2020/05/28 729 750 729 744 10,500
2020/05/27 739 749 721 732 10,500
2020/05/26 733 739 728 731 5,300
2020/05/25 724 727 716 721 6,700
2020/05/22 720 729 716 721 4,300
2020/05/21 731 740 718 727 28,100
2020/05/20 724 762 721 744 25,900
2020/05/19 725 726 716 717 7,600
2020/05/18 711 726 711 723 3,200
2020/05/15 712 718 711 711 1,800
2020/05/14 725 725 706 712 5,700
2020/05/13 715 723 715 718 3,400
2020/05/12 725 725 716 721 6,500
2020/05/11 714 724 713 721 5,600
2020/05/08 721 721 711 719 7,600
2020/05/07 717 724 710 721 6,800
2020/05/01 703 716 691 710 7,500
2020/04/30 706 715 701 702 10,500
2020/04/28 715 735 707 713 24,000
2020/04/27 693 696 676 690 10,500
2020/04/24 698 700 685 689 6,700
2020/04/23 700 700 695 695 1,400
2020/04/22 711 711 691 696 6,300
2020/04/21 712 722 710 721 3,400
2020/04/20 730 730 702 727 3,100
2020/04/17 726 730 719 723 1,300
2020/04/16 714 734 714 726 3,500
2020/04/15 734 734 719 729 1,300
2020/04/14 724 733 722 733 3,100
2020/04/13 742 742 726 732 3,700
2020/04/10 742 742 725 726 4,100
2020/04/09 718 743 718 729 2,300
2020/04/08 705 728 705 717 5,700
2020/04/07 690 708 690 704 10,600
2020/04/06 678 697 666 683 24,700
2020/04/03 711 750 691 698 28,700
2020/04/02 708 725 708 715 8,800
2020/04/01 760 769 735 735 12,900
2020/03/31 786 786 753 756 10,300
2020/03/30 737 807 724 780 21,000
2020/03/27 870 870 840 847 45,900
2020/03/26 854 857 833 847 23,400
2020/03/25 828 862 813 855 19,600
2020/03/24 781 798 781 792 10,400
2020/03/23 743 779 743 774 4,800
2020/03/19 771 787 741 745 11,300
2020/03/18 758 815 755 769 8,800
2020/03/17 713 764 713 758 17,200
2020/03/16 770 810 742 748 13,300
2020/03/13 710 761 701 761 129,000
2020/03/12 788 808 757 778 18,800
2020/03/11 820 844 809 812 22,900
2020/03/10 756 848 756 822 18,100
2020/03/09 884 890 801 831 35,000
2020/03/06 920 920 902 906 13,000
2020/03/05 942 942 920 927 9,200
2020/03/04 918 957 918 927 11,600
2020/03/03 943 954 923 928 18,900
2020/03/02 906 931 906 928 9,400
2020/02/28 885 911 880 896 33,000
2020/02/27 953 968 925 930 26,000
2020/02/26 953 975 952 960 11,200
2020/02/25 974 979 951 966 17,200
2020/02/21 992 1,001 992 996 5,600
2020/02/20 1,009 1,015 993 999 10,700
2020/02/19 998 1,009 994 1,008 6,700
2020/02/18 1,004 1,004 988 994 33,200
2020/02/17 1,021 1,025 1,005 1,006 32,900
2020/02/14 1,040 1,040 1,007 1,021 20,100
2020/02/13 1,050 1,051 1,033 1,039 15,500
2020/02/12 1,074 1,085 1,058 1,058 5,700
2020/02/10 1,047 1,093 1,047 1,066 15,000
2020/02/07 1,072 1,076 1,033 1,047 32,100
2020/02/06 1,101 1,101 1,065 1,089 15,000
2020/02/05 1,117 1,124 1,085 1,101 10,300
2020/02/04 1,092 1,114 1,085 1,109 13,500
2020/02/03 1,092 1,148 1,077 1,085 39,400
2020/01/31 1,099 1,127 1,063 1,094 35,700
2020/01/30 1,149 1,218 1,062 1,066 173,700
2020/01/29 1,118 1,137 1,104 1,127 58,900
2020/01/28 1,220 1,221 1,100 1,155 166,700
2020/01/27 1,028 1,307 1,027 1,190 828,200
2020/01/24 1,035 1,037 1,030 1,034 4,400
2020/01/23 1,036 1,043 1,031 1,039 5,700
2020/01/22 1,030 1,037 1,030 1,037 1,800
2020/01/21 1,025 1,033 1,025 1,029 10,700
2020/01/20 1,029 1,033 1,026 1,030 6,400
2020/01/17 1,030 1,031 1,021 1,030 7,000
2020/01/16 1,032 1,037 1,030 1,030 5,700
2020/01/15 1,040 1,040 1,021 1,032 6,800
2020/01/14 1,044 1,051 1,033 1,042 29,600
2020/01/10 1,016 1,029 1,015 1,029 21,200
2020/01/09 1,007 1,023 1,007 1,014 6,900
2020/01/08 1,012 1,020 1,005 1,005 8,600
2020/01/07 1,013 1,017 1,010 1,012 4,700
2020/01/06 1,012 1,014 1,007 1,007 6,100

このページの先頭へ