7991 マミヤ・オーピー(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,3781,3861,3521,37130,8001,371
2023-06-071,3861,4041,3721,38225,8001,382
2023-06-061,3841,4071,3841,38424,8001,384
2023-06-051,4201,4221,3951,40333,0001,403
2023-06-021,3741,4161,3711,40649,9001,406
2023-06-011,3551,3951,3551,37352,0001,373
2023-05-311,3621,3731,3391,35734,6001,357
2023-05-301,3731,3801,3181,37463,6001,374
2023-05-291,3691,3941,3591,37238,6001,372
2023-05-261,3641,3911,3291,35165,4001,351
2023-05-251,3631,3701,3291,36473,4001,364
2023-05-241,3761,4081,3301,363145,5001,363
2023-05-231,4571,4751,3721,376168,1001,376
2023-05-221,4981,4981,4411,44699,2001,446
2023-05-191,4931,5351,4931,52456,5001,524
2023-05-181,5301,5541,4901,49077,9001,490
2023-05-171,5111,6101,5051,536192,9001,536
2023-05-161,5361,5651,5121,521127,2001,521
2023-05-151,4211,5091,4121,496164,4001,496
2023-05-121,4721,4901,3991,411250,3001,411
2023-05-111,4801,5471,4501,512311,9001,512
2023-05-101,4381,4381,3201,369366,0001,369
2023-05-091,5031,5201,4681,48272,1001,482
2023-05-081,4791,5211,4771,50371,5001,503
2023-05-021,4831,4831,4501,47526,5001,475
2023-05-011,4561,4831,4561,48330,5001,483
2023-04-281,4651,4651,4331,45326,3001,453
2023-04-271,4041,4421,3941,43838,0001,438
2023-04-261,4241,4311,4021,41247,3001,412
2023-04-251,4801,4921,4411,45032,3001,450
2023-04-241,4951,4951,4601,47150,7001,471
2023-04-211,5231,5231,4861,49534,4001,495
2023-04-201,5251,5251,4971,52330,2001,523
2023-04-191,4911,5321,4851,52537,6001,525
2023-04-181,4961,5301,4841,497100,7001,497
2023-04-171,4811,4821,4411,44581,4001,445
2023-04-141,5211,5251,4811,49556,8001,495
2023-04-131,5381,5381,5121,52633,4001,526
2023-04-121,4931,5471,4931,53859,2001,538
2023-04-111,5361,5361,4801,48552,3001,485
2023-04-101,4701,5451,4591,512143,1001,512
2023-04-071,4601,4851,4401,44957,3001,449
2023-04-061,4411,4891,4341,47497,6001,474
2023-04-051,5501,5501,4251,455203,7001,455
2023-04-041,6051,6051,5431,56064,7001,560
2023-04-031,6021,6291,6011,60552,8001,605
2023-03-311,5701,5981,5391,58355,3001,583
2023-03-301,5291,5871,5291,57051,8001,570
2023-03-291,5681,5781,5371,55954,1001,559
2023-03-281,5871,6071,5311,56874,2001,568
2023-03-271,6261,6341,5651,57490,6001,574
2023-03-241,6291,6441,5931,63795,9001,637
2023-03-231,6011,6231,5621,619106,0001,619
2023-03-221,6441,6491,6111,61132,7001,611
2023-03-201,6751,6751,5961,60459,9001,604
2023-03-171,6581,6891,6501,67864,2001,678
2023-03-161,6231,6841,6101,645130,3001,645
2023-03-151,5831,6901,5691,659135,5001,659
2023-03-141,6131,6181,5251,550150,2001,550
2023-03-131,6481,6621,6111,640124,0001,640
2023-03-101,6961,7191,6811,68885,0001,688
2023-03-091,6901,7341,6831,72377,7001,723
2023-03-081,7001,7441,6781,68482,1001,684
2023-03-071,7581,7651,7111,718111,4001,718
2023-03-061,7791,7791,7341,76589,3001,765
2023-03-031,7341,7601,7171,758133,7001,758
2023-03-021,6511,7291,6481,715180,0001,715
2023-03-011,6231,6791,6211,67991,3001,679
2023-02-281,6501,6571,6091,62383,7001,623
2023-02-271,6841,6961,6431,64894,5001,648
2023-02-241,6271,6851,6251,68595,8001,685
2023-02-221,6011,6461,5931,62782,2001,627
2023-02-211,6681,6941,6111,616121,0001,616
2023-02-201,6551,6911,6241,658121,1001,658
2023-02-171,6091,6971,6071,644207,2001,644
2023-02-161,5731,6101,5431,603119,7001,603
2023-02-151,5421,6161,5421,570171,4001,570
2023-02-141,5491,5731,4811,540195,8001,540
2023-02-131,5661,5671,4501,549386,3001,549
2023-02-101,5951,7201,5531,578854,1001,578
2023-02-091,5801,5841,4481,502506,7001,502
2023-02-081,6821,6891,6101,641376,8001,641
2023-02-071,5891,6651,5881,66490,6001,664
2023-02-061,6651,6731,5721,605163,8001,605
2023-02-031,6081,6661,6071,660120,3001,660
2023-02-021,6001,6181,5711,60865,8001,608
2023-02-011,5551,6061,5421,59376,5001,593
2023-01-311,6131,6171,5501,556142,5001,556
2023-01-301,5481,6251,5351,614302,2001,614
2023-01-271,4611,4951,4441,46844,4001,468
2023-01-261,4601,4831,4411,46445,1001,464
2023-01-251,4221,4691,4111,45759,3001,457
2023-01-241,4851,5061,4051,426152,3001,426
2023-01-231,5661,5661,4821,48580,6001,485
2023-01-201,5201,5661,5101,55779,6001,557
2023-01-191,4491,5091,4361,50841,9001,508
2023-01-181,4661,4871,4281,46654,9001,466
2023-01-171,4041,4771,4041,47772,4001,477
2023-01-161,3571,4131,3361,40573,7001,405
2023-01-131,4011,4101,3801,386101,0001,386
2023-01-121,4551,4671,4001,40999,9001,409
2023-01-111,4471,4891,4211,455121,1001,455
2023-01-101,5081,5111,3761,439228,6001,439
2023-01-061,4771,5311,4551,50682,2001,506
2023-01-051,6171,6201,4371,497296,7001,497
2023-01-041,6371,6781,5841,639181,2001,639

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