7991 マミヤ・オーピー(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-231,2301,2341,2181,22039,1001,220
2024-05-221,2361,2521,2281,22855,0001,228
2024-05-211,2621,2701,2371,240110,4001,240
2024-05-201,2271,2701,2261,263100,4001,263
2024-05-171,2051,2291,2011,22481,6001,224
2024-05-161,2291,2561,2101,215173,4001,215
2024-05-151,2511,2601,2291,230137,5001,230
2024-05-141,2801,2821,2521,252149,3001,252
2024-05-131,2721,2911,2501,288196,4001,288
2024-05-101,2861,3131,2631,276362,4001,276
2024-05-091,2831,3191,2621,283752,0001,283
2024-05-081,6141,6231,5911,605198,4001,605
2024-05-071,6831,6911,6151,645159,2001,645
2024-05-021,6731,6781,6581,66645,0001,666
2024-05-011,6791,6801,6561,67878,7001,678
2024-04-301,6601,6821,6601,67683,3001,676
2024-04-261,6691,6691,6411,65595,0001,655
2024-04-251,6721,6781,6511,670129,4001,670
2024-04-241,6221,6601,6181,659158,2001,659
2024-04-231,5811,6211,5791,620120,7001,620
2024-04-221,5591,5801,5551,57582,1001,575
2024-04-191,5551,5661,5201,54086,9001,540
2024-04-181,5271,5681,5201,56862,2001,568
2024-04-171,5551,5611,5271,527102,0001,527
2024-04-161,5891,5981,5411,552157,0001,552
2024-04-151,5561,5981,5551,59876,1001,598
2024-04-121,5611,5731,5531,57349,8001,573
2024-04-111,5471,5611,5371,55664,0001,556
2024-04-101,5411,5611,5381,56082,5001,560
2024-04-091,5251,5491,5251,54672,4001,546
2024-04-081,5401,5471,5061,513109,8001,513
2024-04-051,5241,5351,5121,525124,5001,525
2024-04-041,5861,5861,5531,55589,5001,555
2024-04-031,5771,5901,5611,561104,3001,561
2024-04-021,6241,6321,5871,590119,2001,590
2024-04-011,6651,6681,6131,613178,2001,613
2024-03-291,6401,6751,6281,665129,2001,665
2024-03-281,6321,6581,6291,637150,8001,637
2024-03-271,7111,7111,6851,690395,9001,690
2024-03-261,7091,7401,7081,722123,2001,722
2024-03-251,7401,7481,7061,711225,2001,711
2024-03-221,7471,7551,7101,725242,2001,725
2024-03-211,7011,7161,6851,715222,7001,715
2024-03-191,6581,6861,6311,671138,1001,671
2024-03-181,6301,6581,6281,653110,3001,653
2024-03-151,6241,6331,6141,61778,6001,617
2024-03-141,6231,6461,6221,64036,9001,640
2024-03-131,6481,6501,6131,62170,0001,621
2024-03-121,6141,6421,6061,64280,2001,642
2024-03-111,6751,6771,6091,613186,9001,613
2024-03-081,6751,6981,6711,68873,4001,688
2024-03-071,7031,7041,6631,671127,0001,671
2024-03-061,6721,6971,6641,69772,0001,697
2024-03-051,6561,6851,6461,67284,5001,672
2024-03-041,6601,6821,6421,66588,9001,665
2024-03-011,6691,6861,6461,651135,4001,651
2024-02-291,6421,7001,6271,687213,4001,687
2024-02-281,6201,6381,6111,63668,1001,636
2024-02-271,6151,6301,6121,62655,2001,626
2024-02-261,6241,6261,6011,616125,4001,616
2024-02-221,6181,6301,6011,61471,7001,614
2024-02-211,6351,6351,6021,62056,9001,620
2024-02-201,6311,6381,6251,62565,6001,625
2024-02-191,6041,6401,5941,636124,3001,636
2024-02-161,5931,6111,5821,60378,6001,603
2024-02-151,6031,6111,5751,580150,5001,580
2024-02-141,6251,6531,6011,611183,5001,611
2024-02-131,6701,6781,6171,629195,0001,629
2024-02-091,6301,6871,6251,662171,9001,662
2024-02-081,6911,7161,6011,646562,7001,646
2024-02-071,6541,6641,6311,651217,9001,651
2024-02-061,6391,6591,6201,655111,2001,655
2024-02-051,6221,6461,6061,639141,5001,639
2024-02-021,6201,6231,5921,607160,6001,607
2024-02-011,6171,6301,6001,613159,2001,613
2024-01-311,6201,6361,6021,633216,6001,633
2024-01-301,6631,7001,6141,627585,8001,627
2024-01-291,6591,7101,6481,7001,041,5001,700
2024-01-261,4671,4821,4571,48297,8001,482
2024-01-251,4361,4901,4361,475113,7001,475
2024-01-241,4211,4661,4151,445156,7001,445
2024-01-231,4551,4551,4151,438163,9001,438
2024-01-221,4201,4551,4031,451155,0001,451
2024-01-191,3971,4101,3751,406159,6001,406
2024-01-181,3301,4191,3301,391194,8001,391
2024-01-171,3291,3421,3181,337104,6001,337
2024-01-161,3321,3341,3101,32074,9001,320
2024-01-151,3041,3391,3011,33482,6001,334
2024-01-121,3191,3191,2821,299141,6001,299
2024-01-111,3501,3631,3181,328135,2001,328
2024-01-101,3431,3561,3301,343108,6001,343
2024-01-091,3891,3891,3511,35470,5001,354
2024-01-051,3901,3901,3441,35998,0001,359
2024-01-041,3121,3711,3091,367133,4001,367

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