KabuInsight

マミヤ・オーピー

7991
スタンダード/機械/MAMIYA-OP CO.,LTD
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,430.01,438.01,424.01,425.0-15.0-1.04%23,900
2026-03-121,447.01,447.01,436.01,440.0-20.0-1.37%26,700
2026-03-111,464.01,478.01,457.01,460.0+7.0+0.48%20,100
2026-03-101,447.01,466.01,429.01,453.0+32.0+2.25%32,600
2026-03-091,401.01,425.01,400.01,421.0-28.0-1.93%70,600
2026-03-061,438.01,453.01,420.01,449.0+2.0+0.14%28,700
2026-03-051,439.01,449.01,433.01,447.0+45.0+3.21%34,500
2026-03-041,428.01,428.01,381.01,402.0-43.0-2.98%101,900
2026-03-031,481.01,481.01,445.01,445.0-36.0-2.43%56,600
2026-03-021,496.01,497.01,470.01,481.0-23.0-1.53%37,500
2026-02-271,479.01,511.01,479.01,504.0+27.0+1.83%33,900
2026-02-261,475.01,480.01,465.01,477.0+10.0+0.68%21,700
2026-02-251,473.01,479.01,466.01,467.0+1.0+0.07%39,000
2026-02-241,473.01,473.01,448.01,466.0-6.0-0.41%53,200
2026-02-201,489.01,491.01,470.01,472.0-17.0-1.14%55,300
2026-02-191,480.01,489.01,476.01,489.0+9.0+0.61%36,800
2026-02-181,482.01,484.01,477.01,480.0+3.0+0.20%20,700
2026-02-171,475.01,492.01,472.01,477.0+5.0+0.34%64,500
2026-02-161,491.01,511.01,469.01,472.0-17.0-1.14%94,700
2026-02-131,520.01,522.01,485.01,489.0-36.0-2.36%97,000
2026-02-121,521.01,532.01,519.01,525.0+4.0+0.26%42,400
2026-02-101,531.01,536.01,521.01,521.0-9.0-0.59%45,500
2026-02-091,535.01,535.01,520.01,530.00.00.00%71,000
2026-02-061,549.01,549.01,517.01,530.0-22.0-1.42%89,500
2026-02-051,491.01,578.01,489.01,552.0+60.0+4.02%208,100
2026-02-041,473.01,520.01,468.01,492.0-221.0-12.90%315,300
2026-02-031,703.01,725.01,700.01,713.0+10.0+0.59%39,800
2026-02-021,708.01,725.01,702.01,703.0-1.0-0.06%38,200
2026-01-301,692.01,707.01,683.01,704.0+12.0+0.71%57,000
2026-01-291,699.01,702.01,677.01,692.0-7.0-0.41%34,500
2026-01-281,722.01,722.01,686.01,699.0-5.0-0.29%31,700
2026-01-271,695.01,705.01,684.01,704.0+9.0+0.53%13,900
2026-01-261,711.01,717.01,695.01,695.0-33.0-1.91%27,000
2026-01-231,715.01,728.01,711.01,728.0+16.0+0.93%16,700
2026-01-221,687.01,715.01,687.01,712.0+25.0+1.48%20,200
2026-01-211,696.01,699.01,675.01,687.0-14.0-0.82%57,100
2026-01-201,745.01,745.01,700.01,701.0-35.0-2.02%38,900
2026-01-191,738.01,740.01,709.01,736.0-1.0-0.06%37,500
2026-01-161,721.01,737.01,711.01,737.0+25.0+1.46%38,500
2026-01-151,714.01,717.01,699.01,712.0+16.0+0.94%42,700
2026-01-141,713.01,720.01,694.01,696.0+1.0+0.06%66,900
2026-01-131,703.01,706.01,682.01,695.0+9.0+0.53%34,900
2026-01-091,682.01,690.01,676.01,686.0+17.0+1.02%25,600
2026-01-081,665.01,674.01,665.01,669.0+9.0+0.54%23,300
2026-01-071,651.01,669.01,648.01,660.0+10.0+0.61%33,800
2026-01-061,659.01,662.01,647.01,650.00.00.00%41,200
2026-01-051,645.01,655.01,636.01,650.0+14.0+0.86%32,900
2025-12-301,634.01,641.01,630.01,636.0+2.0+0.12%22,500
2025-12-291,650.01,650.01,626.01,634.00.00.00%43,900
2025-12-261,617.01,634.01,610.01,634.0+34.0+2.13%48,600
2025-12-251,580.01,611.01,580.01,600.0+29.0+1.85%74,700
2025-12-241,573.01,580.01,571.01,571.0+1.0+0.06%22,100
2025-12-231,571.01,576.01,561.01,570.0-1.0-0.06%26,800
2025-12-221,573.01,580.01,563.01,571.0+1.0+0.06%32,900
2025-12-191,564.01,575.01,561.01,570.0+6.0+0.38%29,800
2025-12-181,555.01,564.01,545.01,564.0+9.0+0.58%25,100
2025-12-171,550.01,560.01,549.01,555.0+5.0+0.32%27,100
2025-12-161,560.01,564.01,543.01,550.0-14.0-0.90%33,100
2025-12-151,547.01,566.01,547.01,564.0+2.0+0.13%28,000
2025-12-121,580.01,581.01,558.01,562.0-9.0-0.57%34,400
2025-12-111,580.01,580.01,561.01,571.0+1.0+0.06%30,800
2025-12-101,546.01,577.01,544.01,570.0+26.0+1.68%36,600
2025-12-091,545.01,548.01,534.01,544.0-1.0-0.06%22,000
2025-12-081,522.01,545.01,518.01,545.0+37.0+2.45%45,600
2025-12-051,518.01,529.01,505.01,508.0-28.0-1.82%58,400
2025-12-041,527.01,536.01,521.01,536.0+9.0+0.59%45,900
2025-12-031,545.01,551.01,500.01,527.0-12.0-0.78%97,300
2025-12-021,619.01,619.01,522.01,539.0-79.0-4.88%141,100
2025-12-011,655.01,655.01,618.01,618.0-42.0-2.53%60,200
2025-11-281,640.01,665.01,640.01,660.0+13.0+0.79%38,300
2025-11-271,628.01,648.01,628.01,647.0+19.0+1.17%19,900
2025-11-261,644.01,644.01,622.01,628.0-5.0-0.31%57,400
2025-11-251,641.01,641.01,617.01,633.0+4.0+0.25%22,800
2025-11-211,620.01,636.01,613.01,629.0+3.0+0.18%16,800
2025-11-201,618.01,641.01,618.01,626.0+17.0+1.06%30,800
2025-11-191,624.01,632.01,607.01,609.0-9.0-0.56%28,800
2025-11-181,681.01,681.01,609.01,618.0-59.0-3.52%93,000
2025-11-171,686.01,686.01,663.01,677.0-7.0-0.42%31,800
2025-11-141,693.01,700.01,681.01,684.0-17.0-1.00%32,900
2025-11-131,698.01,702.01,687.01,701.0+4.0+0.24%23,200
2025-11-121,686.01,706.01,680.01,697.0+4.0+0.24%23,100
2025-11-111,705.01,705.01,676.01,693.0-12.0-0.70%29,800
2025-11-101,692.01,710.01,688.01,705.0+13.0+0.77%49,600
2025-11-071,689.01,705.01,673.01,692.0-10.0-0.59%90,500
2025-11-061,682.01,751.01,664.01,702.0-140.0-7.60%194,600
2025-11-051,873.01,873.01,815.01,842.0-36.0-1.92%102,200
2025-11-041,883.01,895.01,848.01,878.0-9.0-0.48%85,500
2025-10-311,930.01,931.01,885.01,887.0-25.0-1.31%52,400
2025-10-301,918.01,943.01,903.01,912.0-16.0-0.83%36,300
2025-10-291,943.01,943.01,914.01,928.0-5.0-0.26%45,100
2025-10-281,943.01,964.01,931.01,933.0-25.0-1.28%76,500
2025-10-271,945.01,975.01,938.01,958.0+14.0+0.72%66,200
2025-10-241,925.01,960.01,918.01,944.0+22.0+1.14%97,300
2025-10-231,828.01,941.01,823.01,922.0+87.0+4.74%165,600
2025-10-221,804.01,844.01,804.01,835.0+18.0+0.99%72,200
2025-10-211,828.01,831.01,800.01,817.0-3.0-0.16%49,900
2025-10-201,786.01,822.01,784.01,820.0+49.0+2.77%112,100
2025-10-171,788.01,798.01,762.01,771.0-12.0-0.67%35,500
2025-10-161,791.01,803.01,756.01,783.0-1.0-0.06%75,000
2025-10-151,723.01,800.01,723.01,784.0+77.0+4.51%351,800
2025-10-141,692.01,714.01,685.01,707.0-7.0-0.41%52,400
2025-10-101,757.01,757.01,712.01,714.0-43.0-2.45%86,600
2025-10-091,739.01,757.01,725.01,757.0+16.0+0.92%47,600
2025-10-081,739.01,754.01,716.01,741.0+5.0+0.29%113,900
2025-10-071,748.01,753.01,722.01,736.0+3.0+0.17%61,300
2025-10-061,747.01,747.01,700.01,733.0+9.0+0.52%48,900
2025-10-031,712.01,755.01,710.01,724.0+12.0+0.70%131,500
2025-10-021,697.01,712.01,692.01,712.0+17.0+1.00%29,200
2025-10-011,743.01,743.01,686.01,695.0-54.0-3.09%108,000
2025-09-301,752.01,754.01,725.01,749.0+2.0+0.11%36,000
2025-09-291,758.01,761.01,738.01,747.00.00.00%39,700
2025-09-261,735.01,763.01,733.01,747.0+12.0+0.69%32,800
2025-09-251,741.01,749.01,721.01,735.0+4.0+0.23%40,400
2025-09-241,732.01,737.01,718.01,731.0-5.0-0.29%45,700
2025-09-221,740.01,757.01,730.01,736.0-4.0-0.23%55,100
2025-09-191,759.01,768.01,735.01,740.0-20.0-1.14%86,000
2025-09-181,806.01,810.01,744.01,760.0-47.0-2.60%134,800
2025-09-171,852.01,865.01,785.01,807.0-60.0-3.21%101,900
2025-09-161,842.01,874.01,838.01,867.0+7.0+0.38%60,500
2025-09-121,870.01,879.01,852.01,860.0——44,600

直近120営業日分を表示