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 |