宮入バルブ製作所(6495)の株価時系列情報
宮入バルブ製作所(6495)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 |
---|---|---|---|---|---|
2023/12/29 | 114 | 119 | 114 | 117 | 80,000 |
2023/12/28 | 112 | 115 | 112 | 113 | 98,800 |
2023/12/27 | 113 | 114 | 111 | 112 | 162,600 |
2023/12/26 | 113 | 113 | 110 | 110 | 140,600 |
2023/12/25 | 114 | 114 | 111 | 113 | 195,800 |
2023/12/22 | 115 | 116 | 113 | 114 | 154,200 |
2023/12/21 | 115 | 116 | 114 | 115 | 51,100 |
2023/12/20 | 117 | 118 | 115 | 115 | 69,100 |
2023/12/19 | 116 | 119 | 116 | 116 | 54,400 |
2023/12/18 | 116 | 118 | 116 | 117 | 86,400 |
2023/12/15 | 116 | 117 | 115 | 116 | 62,600 |
2023/12/14 | 117 | 117 | 114 | 116 | 84,900 |
2023/12/13 | 119 | 119 | 117 | 118 | 74,100 |
2023/12/12 | 120 | 120 | 119 | 120 | 14,000 |
2023/12/11 | 121 | 121 | 119 | 120 | 38,800 |
2023/12/08 | 121 | 122 | 120 | 120 | 40,400 |
2023/12/07 | 123 | 123 | 122 | 122 | 41,600 |
2023/12/06 | 124 | 124 | 121 | 124 | 73,200 |
2023/12/05 | 124 | 124 | 123 | 124 | 34,200 |
2023/12/04 | 124 | 125 | 122 | 124 | 40,800 |
2023/12/01 | 124 | 125 | 124 | 124 | 9,200 |
2023/11/30 | 124 | 125 | 124 | 125 | 25,100 |
2023/11/29 | 126 | 126 | 124 | 124 | 48,900 |
2023/11/28 | 126 | 126 | 125 | 125 | 33,200 |
2023/11/27 | 126 | 127 | 125 | 125 | 58,200 |
2023/11/24 | 125 | 126 | 124 | 126 | 22,400 |
2023/11/22 | 125 | 126 | 124 | 125 | 16,900 |
2023/11/21 | 127 | 127 | 123 | 125 | 85,700 |
2023/11/20 | 127 | 127 | 126 | 127 | 26,000 |
2023/11/17 | 125 | 128 | 125 | 127 | 46,300 |
2023/11/16 | 128 | 129 | 128 | 128 | 29,800 |
2023/11/15 | 130 | 130 | 128 | 128 | 35,300 |
2023/11/14 | 129 | 129 | 128 | 129 | 11,500 |
2023/11/13 | 128 | 130 | 128 | 128 | 38,000 |
2023/11/10 | 129 | 129 | 127 | 127 | 8,100 |
2023/11/09 | 128 | 129 | 127 | 129 | 13,200 |
2023/11/08 | 129 | 129 | 127 | 127 | 14,100 |
2023/11/07 | 128 | 129 | 128 | 129 | 10,600 |
2023/11/06 | 128 | 129 | 127 | 129 | 60,100 |
2023/11/02 | 127 | 127 | 126 | 127 | 11,100 |
2023/11/01 | 125 | 127 | 125 | 126 | 25,300 |
2023/10/31 | 125 | 125 | 123 | 125 | 26,600 |
2023/10/30 | 126 | 126 | 124 | 124 | 20,000 |
2023/10/27 | 124 | 126 | 124 | 126 | 20,700 |
2023/10/26 | 126 | 127 | 123 | 125 | 43,000 |
2023/10/25 | 127 | 128 | 126 | 127 | 19,500 |
2023/10/24 | 128 | 128 | 124 | 127 | 70,100 |
2023/10/23 | 128 | 129 | 127 | 127 | 7,700 |
2023/10/20 | 130 | 130 | 128 | 128 | 9,700 |
2023/10/19 | 130 | 131 | 128 | 130 | 20,800 |
2023/10/18 | 130 | 131 | 129 | 131 | 7,700 |
2023/10/17 | 131 | 131 | 129 | 130 | 31,100 |
2023/10/16 | 133 | 134 | 130 | 131 | 55,700 |
2023/10/13 | 132 | 132 | 131 | 132 | 9,300 |
2023/10/12 | 132 | 133 | 131 | 132 | 36,800 |
2023/10/11 | 132 | 132 | 131 | 131 | 10,800 |
2023/10/10 | 131 | 132 | 130 | 132 | 30,200 |
2023/10/06 | 129 | 131 | 129 | 131 | 13,000 |
2023/10/05 | 130 | 130 | 128 | 128 | 29,500 |
2023/10/04 | 127 | 128 | 126 | 127 | 56,100 |
2023/10/03 | 131 | 131 | 127 | 128 | 59,000 |
2023/10/02 | 130 | 132 | 130 | 130 | 20,400 |
2023/09/29 | 130 | 132 | 130 | 130 | 43,100 |
2023/09/28 | 131 | 132 | 130 | 131 | 17,400 |
2023/09/27 | 132 | 133 | 131 | 132 | 33,200 |
2023/09/26 | 132 | 133 | 131 | 132 | 24,300 |
2023/09/25 | 130 | 132 | 130 | 132 | 32,800 |
2023/09/22 | 131 | 132 | 130 | 130 | 19,900 |
2023/09/21 | 131 | 132 | 130 | 131 | 77,300 |
2023/09/20 | 131 | 132 | 131 | 131 | 35,500 |
2023/09/19 | 131 | 132 | 130 | 131 | 37,900 |
2023/09/15 | 133 | 133 | 131 | 131 | 68,700 |
2023/09/14 | 132 | 134 | 132 | 132 | 52,000 |
2023/09/13 | 132 | 134 | 131 | 131 | 81,200 |
2023/09/12 | 134 | 134 | 131 | 132 | 72,200 |
2023/09/11 | 136 | 136 | 133 | 134 | 87,100 |
2023/09/08 | 136 | 137 | 135 | 135 | 40,100 |
2023/09/07 | 136 | 137 | 135 | 137 | 18,500 |
2023/09/06 | 136 | 137 | 135 | 136 | 37,100 |
2023/09/05 | 136 | 136 | 135 | 135 | 8,500 |
2023/09/04 | 136 | 137 | 135 | 135 | 64,400 |
2023/09/01 | 136 | 137 | 136 | 136 | 9,200 |
2023/08/31 | 136 | 138 | 135 | 136 | 35,600 |
2023/08/30 | 136 | 138 | 136 | 136 | 40,600 |
2023/08/29 | 136 | 137 | 135 | 137 | 35,700 |
2023/08/28 | 137 | 137 | 136 | 136 | 7,500 |
2023/08/25 | 137 | 137 | 136 | 136 | 15,600 |
2023/08/24 | 138 | 138 | 137 | 138 | 5,700 |
2023/08/23 | 138 | 138 | 137 | 137 | 34,700 |
2023/08/22 | 137 | 138 | 136 | 138 | 41,900 |
2023/08/21 | 138 | 138 | 135 | 137 | 22,100 |
2023/08/18 | 135 | 137 | 135 | 137 | 29,800 |
2023/08/17 | 136 | 138 | 134 | 135 | 67,100 |
2023/08/16 | 136 | 137 | 135 | 136 | 26,700 |
2023/08/15 | 139 | 139 | 135 | 136 | 65,800 |
2023/08/14 | 136 | 137 | 134 | 137 | 106,200 |
2023/08/10 | 137 | 138 | 136 | 137 | 63,300 |
2023/08/09 | 136 | 138 | 136 | 138 | 41,800 |
2023/08/08 | 138 | 139 | 136 | 136 | 126,000 |
2023/08/07 | 138 | 141 | 137 | 141 | 74,300 |
2023/08/04 | 137 | 139 | 137 | 139 | 35,700 |
2023/08/03 | 138 | 138 | 137 | 137 | 28,500 |
2023/08/02 | 138 | 139 | 136 | 138 | 111,100 |
2023/08/01 | 140 | 140 | 138 | 140 | 58,100 |
2023/07/31 | 141 | 141 | 139 | 139 | 41,600 |
2023/07/28 | 140 | 140 | 138 | 140 | 96,400 |
2023/07/27 | 141 | 142 | 140 | 140 | 20,800 |
2023/07/26 | 141 | 142 | 141 | 142 | 13,400 |
2023/07/25 | 140 | 143 | 140 | 142 | 72,900 |
2023/07/24 | 141 | 142 | 140 | 140 | 50,900 |
2023/07/21 | 140 | 141 | 139 | 140 | 21,800 |
2023/07/20 | 140 | 141 | 139 | 140 | 71,600 |
2023/07/19 | 141 | 141 | 140 | 140 | 30,600 |
2023/07/18 | 141 | 142 | 140 | 140 | 41,100 |
2023/07/14 | 140 | 140 | 138 | 140 | 67,700 |
2023/07/13 | 139 | 141 | 138 | 141 | 61,400 |
2023/07/12 | 140 | 141 | 138 | 140 | 59,100 |
2023/07/11 | 139 | 142 | 139 | 140 | 42,000 |
2023/07/10 | 141 | 141 | 139 | 139 | 25,700 |
2023/07/07 | 140 | 141 | 139 | 141 | 56,700 |
2023/07/06 | 141 | 142 | 140 | 140 | 77,300 |
2023/07/05 | 142 | 143 | 141 | 142 | 43,500 |
2023/07/04 | 141 | 142 | 140 | 142 | 38,700 |
2023/07/03 | 142 | 143 | 140 | 141 | 89,800 |
2023/06/30 | 142 | 143 | 141 | 141 | 47,900 |
2023/06/29 | 142 | 143 | 141 | 142 | 26,400 |
2023/06/28 | 141 | 142 | 140 | 142 | 27,100 |
2023/06/27 | 141 | 142 | 140 | 140 | 36,700 |
2023/06/26 | 141 | 143 | 140 | 141 | 48,300 |
2023/06/23 | 143 | 143 | 140 | 141 | 35,800 |
2023/06/22 | 141 | 142 | 140 | 141 | 83,600 |
2023/06/21 | 140 | 142 | 140 | 140 | 19,100 |
2023/06/20 | 141 | 141 | 140 | 141 | 23,400 |
2023/06/19 | 142 | 142 | 140 | 141 | 59,700 |
2023/06/16 | 140 | 142 | 140 | 141 | 89,500 |
2023/06/15 | 140 | 144 | 139 | 140 | 206,400 |
2023/06/14 | 143 | 145 | 140 | 141 | 354,400 |
2023/06/13 | 145 | 146 | 143 | 145 | 121,200 |
2023/06/12 | 147 | 147 | 144 | 146 | 79,800 |
2023/06/09 | 146 | 147 | 145 | 146 | 64,100 |
2023/06/08 | 150 | 151 | 144 | 145 | 314,500 |
2023/06/07 | 154 | 159 | 147 | 149 | 967,800 |
2023/06/06 | 144 | 153 | 143 | 149 | 472,500 |
2023/06/05 | 145 | 145 | 143 | 144 | 91,300 |
2023/06/02 | 142 | 142 | 140 | 142 | 58,900 |
2023/06/01 | 142 | 143 | 141 | 141 | 20,300 |
2023/05/31 | 142 | 144 | 142 | 142 | 14,300 |
2023/05/30 | 144 | 144 | 142 | 142 | 42,400 |
2023/05/29 | 143 | 144 | 143 | 144 | 10,200 |
2023/05/26 | 144 | 145 | 143 | 143 | 26,900 |
2023/05/25 | 145 | 145 | 144 | 144 | 18,700 |
2023/05/24 | 143 | 146 | 143 | 144 | 30,200 |
2023/05/23 | 145 | 145 | 143 | 144 | 73,200 |
2023/05/22 | 145 | 145 | 143 | 144 | 25,800 |
2023/05/19 | 145 | 146 | 144 | 144 | 43,700 |
2023/05/18 | 144 | 147 | 143 | 146 | 52,900 |
2023/05/17 | 145 | 146 | 142 | 145 | 92,500 |
2023/05/16 | 146 | 147 | 144 | 144 | 85,400 |
2023/05/15 | 149 | 149 | 145 | 149 | 95,500 |
2023/05/12 | 146 | 148 | 146 | 148 | 44,500 |
2023/05/11 | 147 | 148 | 146 | 146 | 44,300 |
2023/05/10 | 146 | 148 | 146 | 147 | 27,100 |
2023/05/09 | 148 | 148 | 146 | 147 | 27,600 |
2023/05/08 | 149 | 149 | 146 | 148 | 63,800 |
2023/05/02 | 147 | 150 | 147 | 148 | 62,900 |
2023/05/01 | 144 | 148 | 144 | 148 | 73,900 |
2023/04/28 | 144 | 146 | 144 | 144 | 27,900 |
2023/04/27 | 144 | 146 | 143 | 146 | 23,200 |
2023/04/26 | 146 | 146 | 143 | 143 | 56,900 |
2023/04/25 | 146 | 147 | 145 | 146 | 14,700 |
2023/04/24 | 145 | 147 | 145 | 145 | 37,500 |
2023/04/21 | 147 | 147 | 145 | 145 | 29,200 |
2023/04/20 | 148 | 148 | 145 | 145 | 56,900 |
2023/04/19 | 147 | 149 | 146 | 148 | 26,600 |
2023/04/18 | 148 | 148 | 147 | 147 | 15,500 |
2023/04/17 | 149 | 149 | 146 | 148 | 59,900 |
2023/04/14 | 149 | 149 | 147 | 149 | 44,700 |
2023/04/13 | 148 | 149 | 148 | 148 | 33,400 |
2023/04/12 | 149 | 149 | 147 | 148 | 37,100 |
2023/04/11 | 148 | 149 | 146 | 149 | 55,600 |
2023/04/10 | 146 | 149 | 146 | 148 | 36,700 |
2023/04/07 | 148 | 149 | 146 | 148 | 41,500 |
2023/04/06 | 152 | 152 | 146 | 147 | 95,300 |
2023/04/05 | 150 | 153 | 149 | 151 | 206,000 |
2023/04/04 | 150 | 150 | 145 | 148 | 121,800 |
2023/04/03 | 143 | 150 | 142 | 148 | 235,100 |
2023/03/31 | 144 | 144 | 140 | 142 | 76,900 |
2023/03/30 | 142 | 144 | 142 | 144 | 30,400 |
2023/03/29 | 142 | 144 | 142 | 144 | 20,100 |
2023/03/28 | 143 | 144 | 142 | 144 | 43,700 |
2023/03/27 | 143 | 145 | 143 | 145 | 40,400 |
2023/03/24 | 142 | 144 | 142 | 142 | 25,600 |
2023/03/23 | 143 | 143 | 141 | 142 | 31,900 |
2023/03/22 | 141 | 145 | 141 | 143 | 39,900 |
2023/03/20 | 142 | 142 | 140 | 140 | 21,200 |
2023/03/17 | 142 | 143 | 142 | 142 | 27,400 |
2023/03/16 | 142 | 142 | 139 | 142 | 100,100 |
2023/03/15 | 145 | 145 | 143 | 144 | 37,700 |
2023/03/14 | 147 | 147 | 141 | 144 | 135,800 |
2023/03/13 | 147 | 148 | 145 | 147 | 60,000 |
2023/03/10 | 149 | 151 | 148 | 148 | 65,100 |
2023/03/09 | 151 | 154 | 150 | 150 | 184,600 |
2023/03/08 | 150 | 151 | 149 | 151 | 57,200 |
2023/03/07 | 150 | 151 | 149 | 149 | 34,000 |
2023/03/06 | 150 | 151 | 149 | 150 | 55,100 |
2023/03/03 | 149 | 150 | 148 | 149 | 23,300 |
2023/03/02 | 150 | 150 | 148 | 149 | 62,200 |
2023/03/01 | 148 | 149 | 148 | 149 | 21,700 |
2023/02/28 | 148 | 150 | 148 | 149 | 72,000 |
2023/02/27 | 147 | 148 | 146 | 148 | 33,700 |
2023/02/24 | 145 | 148 | 145 | 147 | 44,000 |
2023/02/22 | 150 | 150 | 145 | 147 | 118,300 |
2023/02/21 | 149 | 151 | 145 | 150 | 110,700 |
2023/02/20 | 150 | 151 | 148 | 149 | 65,400 |
2023/02/17 | 146 | 150 | 146 | 149 | 76,600 |
2023/02/16 | 147 | 148 | 145 | 147 | 66,900 |
2023/02/15 | 149 | 150 | 147 | 149 | 96,700 |
2023/02/14 | 155 | 155 | 148 | 150 | 385,800 |
2023/02/13 | 146 | 148 | 145 | 148 | 115,600 |
2023/02/10 | 145 | 145 | 143 | 144 | 67,500 |
2023/02/09 | 144 | 145 | 144 | 145 | 19,400 |
2023/02/08 | 145 | 145 | 143 | 144 | 38,200 |
2023/02/07 | 145 | 146 | 144 | 145 | 28,800 |
2023/02/06 | 143 | 145 | 143 | 145 | 54,200 |
2023/02/03 | 142 | 145 | 142 | 143 | 52,500 |
2023/02/02 | 142 | 143 | 141 | 142 | 14,500 |
2023/02/01 | 143 | 143 | 141 | 142 | 21,400 |
2023/01/31 | 141 | 143 | 141 | 143 | 16,800 |
2023/01/30 | 142 | 144 | 141 | 141 | 31,100 |
2023/01/27 | 142 | 143 | 141 | 141 | 50,900 |
2023/01/26 | 144 | 144 | 141 | 142 | 40,700 |
2023/01/25 | 142 | 144 | 141 | 144 | 22,800 |
2023/01/24 | 142 | 144 | 141 | 142 | 48,100 |
2023/01/23 | 141 | 143 | 140 | 143 | 44,900 |
2023/01/20 | 143 | 143 | 141 | 141 | 37,900 |
2023/01/19 | 142 | 145 | 142 | 142 | 28,700 |
2023/01/18 | 142 | 144 | 142 | 142 | 21,600 |
2023/01/17 | 148 | 148 | 141 | 142 | 99,400 |
2023/01/16 | 146 | 148 | 145 | 146 | 95,200 |
2023/01/13 | 141 | 145 | 141 | 145 | 92,900 |
2023/01/12 | 137 | 146 | 137 | 140 | 355,900 |
2023/01/11 | 137 | 137 | 135 | 135 | 29,400 |
2023/01/10 | 137 | 137 | 136 | 137 | 22,100 |
2023/01/06 | 136 | 136 | 133 | 136 | 46,500 |
2023/01/05 | 137 | 137 | 134 | 136 | 9,600 |
2023/01/04 | 137 | 137 | 135 | 135 | 26,700 |