7991 マミヤ・オーピー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,279 | 1,313 | 1,271 | 1,313 | 222,600 | 1,313 |
| 2025-04-02 | 1,376 | 1,376 | 1,334 | 1,339 | 226,100 | 1,339 |
| 2025-04-01 | 1,408 | 1,408 | 1,380 | 1,382 | 259,000 | 1,382 |
| 2025-03-31 | 1,472 | 1,478 | 1,411 | 1,420 | 280,900 | 1,420 |
| 2025-03-28 | 1,484 | 1,512 | 1,482 | 1,486 | 224,300 | 1,486 |
| 2025-03-27 | 1,598 | 1,599 | 1,569 | 1,575 | 481,600 | 1,575 |
| 2025-03-26 | 1,605 | 1,607 | 1,592 | 1,598 | 127,600 | 1,598 |
| 2025-03-25 | 1,611 | 1,615 | 1,600 | 1,603 | 142,200 | 1,603 |
| 2025-03-24 | 1,607 | 1,614 | 1,600 | 1,605 | 131,200 | 1,605 |
| 2025-03-21 | 1,586 | 1,605 | 1,584 | 1,600 | 207,900 | 1,600 |
| 2025-03-19 | 1,580 | 1,584 | 1,576 | 1,584 | 78,300 | 1,584 |
| 2025-03-18 | 1,588 | 1,588 | 1,580 | 1,581 | 83,900 | 1,581 |
| 2025-03-17 | 1,580 | 1,591 | 1,577 | 1,585 | 137,100 | 1,585 |
| 2025-03-14 | 1,556 | 1,571 | 1,552 | 1,570 | 100,500 | 1,570 |
| 2025-03-13 | 1,548 | 1,558 | 1,547 | 1,556 | 97,900 | 1,556 |
| 2025-03-12 | 1,540 | 1,548 | 1,536 | 1,548 | 68,500 | 1,548 |
| 2025-03-11 | 1,550 | 1,550 | 1,519 | 1,537 | 169,400 | 1,537 |
| 2025-03-10 | 1,556 | 1,564 | 1,550 | 1,564 | 86,800 | 1,564 |
| 2025-03-07 | 1,551 | 1,562 | 1,535 | 1,555 | 97,700 | 1,555 |
| 2025-03-06 | 1,569 | 1,570 | 1,558 | 1,558 | 114,100 | 1,558 |
| 2025-03-05 | 1,533 | 1,576 | 1,532 | 1,564 | 274,800 | 1,564 |
| 2025-03-04 | 1,542 | 1,543 | 1,523 | 1,533 | 141,500 | 1,533 |
| 2025-03-03 | 1,533 | 1,558 | 1,531 | 1,547 | 109,200 | 1,547 |
| 2025-02-28 | 1,524 | 1,531 | 1,515 | 1,529 | 109,100 | 1,529 |
| 2025-02-27 | 1,516 | 1,528 | 1,515 | 1,523 | 74,600 | 1,523 |
| 2025-02-26 | 1,519 | 1,524 | 1,502 | 1,511 | 109,900 | 1,511 |
| 2025-02-25 | 1,510 | 1,525 | 1,508 | 1,520 | 101,800 | 1,520 |
| 2025-02-21 | 1,524 | 1,529 | 1,516 | 1,520 | 87,000 | 1,520 |
| 2025-02-20 | 1,550 | 1,550 | 1,515 | 1,518 | 208,400 | 1,518 |
| 2025-02-19 | 1,574 | 1,574 | 1,546 | 1,547 | 111,400 | 1,547 |
| 2025-02-18 | 1,564 | 1,575 | 1,557 | 1,573 | 119,000 | 1,573 |
| 2025-02-17 | 1,545 | 1,563 | 1,544 | 1,559 | 98,100 | 1,559 |
| 2025-02-14 | 1,581 | 1,581 | 1,544 | 1,545 | 172,200 | 1,545 |
| 2025-02-13 | 1,580 | 1,585 | 1,571 | 1,583 | 143,700 | 1,583 |
| 2025-02-12 | 1,552 | 1,587 | 1,532 | 1,580 | 226,700 | 1,580 |
| 2025-02-10 | 1,550 | 1,561 | 1,525 | 1,555 | 615,900 | 1,555 |
| 2025-02-07 | 1,608 | 1,647 | 1,605 | 1,620 | 736,400 | 1,620 |
| 2025-02-06 | 1,764 | 1,791 | 1,758 | 1,787 | 178,400 | 1,787 |
| 2025-02-05 | 1,748 | 1,762 | 1,730 | 1,754 | 107,100 | 1,754 |
| 2025-02-04 | 1,754 | 1,769 | 1,721 | 1,737 | 215,900 | 1,737 |
| 2025-02-03 | 1,688 | 1,697 | 1,651 | 1,694 | 126,100 | 1,694 |
| 2025-01-31 | 1,723 | 1,723 | 1,670 | 1,674 | 145,400 | 1,674 |
| 2025-01-30 | 1,729 | 1,738 | 1,710 | 1,725 | 39,400 | 1,725 |
| 2025-01-29 | 1,702 | 1,729 | 1,702 | 1,725 | 44,200 | 1,725 |
| 2025-01-28 | 1,689 | 1,699 | 1,681 | 1,698 | 28,700 | 1,698 |
| 2025-01-27 | 1,713 | 1,713 | 1,688 | 1,692 | 45,000 | 1,692 |
| 2025-01-24 | 1,691 | 1,710 | 1,684 | 1,710 | 55,300 | 1,710 |
| 2025-01-23 | 1,654 | 1,695 | 1,650 | 1,688 | 44,500 | 1,688 |
| 2025-01-22 | 1,630 | 1,657 | 1,598 | 1,655 | 105,200 | 1,655 |
| 2025-01-21 | 1,657 | 1,661 | 1,603 | 1,630 | 144,300 | 1,630 |
| 2025-01-20 | 1,652 | 1,680 | 1,646 | 1,657 | 47,100 | 1,657 |
| 2025-01-17 | 1,664 | 1,664 | 1,624 | 1,636 | 62,400 | 1,636 |
| 2025-01-16 | 1,674 | 1,683 | 1,660 | 1,666 | 18,800 | 1,666 |
| 2025-01-15 | 1,689 | 1,689 | 1,668 | 1,668 | 16,900 | 1,668 |
| 2025-01-14 | 1,702 | 1,702 | 1,640 | 1,685 | 85,000 | 1,685 |
| 2025-01-10 | 1,694 | 1,703 | 1,678 | 1,702 | 21,100 | 1,702 |
| 2025-01-09 | 1,689 | 1,740 | 1,681 | 1,698 | 86,100 | 1,698 |
| 2025-01-08 | 1,729 | 1,729 | 1,675 | 1,676 | 78,300 | 1,676 |
| 2025-01-07 | 1,730 | 1,741 | 1,717 | 1,729 | 39,100 | 1,729 |
| 2025-01-06 | 1,722 | 1,743 | 1,716 | 1,741 | 61,700 | 1,741 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.15株 [1985-03-27]1株→1.156株