日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

岡野バルブ製造(6492)の株価時系列情報

岡野バルブ製造(6492)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
2017/12/29 2,706 2,706 2,706 2,706 500
2017/12/28 2,690 2,707 2,671 2,707 800
2017/12/27 2,699 2,705 2,671 2,671 600
2017/12/26 2,680 2,680 2,670 2,672 600
2017/12/25 2,718 2,718 2,677 2,691 1,100
2017/12/22 2,728 2,728 2,677 2,720 3,300
2017/12/21 2,750 2,750 2,700 2,728 1,900
2017/12/20 2,772 2,772 2,750 2,750 4,200
2017/12/19 2,780 2,780 2,762 2,765 1,300
2017/12/18 2,786 2,786 2,778 2,778 600
2017/12/15 2,781 2,781 2,780 2,781 400
2017/12/13 2,780 2,783 2,780 2,781 1,500
2017/12/12 2,818 2,827 2,780 2,780 2,100
2017/12/11 2,791 2,791 2,791 2,791 100
2017/12/08 2,827 2,827 2,791 2,791 1,500
2017/12/07 2,802 2,802 2,799 2,800 700
2017/12/06 2,811 2,811 2,807 2,807 400
2017/12/05 2,818 2,818 2,804 2,804 200
2017/12/04 2,818 2,818 2,818 2,818 100
2017/12/01 2,790 2,790 2,790 2,790 200
2017/11/30 2,811 2,811 2,790 2,790 600
2017/11/29 2,830 2,850 2,806 2,811 700
2017/11/28 2,840 2,840 2,834 2,834 300
2017/11/27 2,820 2,840 2,820 2,840 300
2017/11/24 2,790 2,840 2,790 2,840 200
2017/11/22 2,818 2,818 2,818 2,818 900
2017/11/21 2,818 2,818 2,818 2,818 100
2017/11/20 2,818 2,818 2,818 2,818 800
2017/11/17 2,800 2,817 2,800 2,817 700
2017/11/16 2,800 2,804 2,785 2,800 1,100
2017/11/15 2,810 2,812 2,800 2,800 900
2017/11/14 2,811 2,811 2,811 2,811 200
2017/11/13 2,785 2,785 2,785 2,785 100
2017/11/10 2,791 2,791 2,784 2,785 1,000
2017/11/09 2,800 2,805 2,800 2,800 800
2017/11/08 2,810 2,810 2,800 2,800 400
2017/11/07 2,812 2,815 2,810 2,810 800
2017/11/06 2,825 2,969 2,812 2,812 3,800
2017/11/02 2,825 2,828 2,802 2,828 1,700
2017/11/01 2,825 2,825 2,825 2,825 300
2017/10/31 2,828 2,828 2,825 2,825 1,300
2017/10/30 2,840 2,840 2,840 2,840 200
2017/10/27 2,864 2,864 2,835 2,836 600
2017/10/26 2,864 2,864 2,864 2,864 200
2017/10/25 2,865 2,865 2,845 2,864 700
2017/10/24 2,876 2,876 2,865 2,865 300
2017/10/23 2,880 2,880 2,880 2,880 200
2017/10/20 2,845 2,845 2,845 2,845 500
2017/10/19 2,845 2,845 2,840 2,845 700
2017/10/18 2,848 2,848 2,845 2,845 600
2017/10/17 2,838 2,840 2,838 2,840 200
2017/10/16 2,831 2,831 2,831 2,831 200
2017/10/13 2,828 2,878 2,828 2,829 300
2017/10/12 2,855 2,856 2,828 2,828 2,300
2017/10/11 2,857 2,857 2,857 2,857 100
2017/10/10 2,883 2,883 2,883 2,883 200
2017/10/06 2,910 2,910 2,900 2,901 700
2017/10/05 2,905 2,905 2,905 2,905 100
2017/10/04 2,898 2,905 2,892 2,905 500
2017/10/03 2,898 2,898 2,898 2,898 100
2017/10/02 2,897 2,898 2,897 2,898 200
2017/09/29 2,944 2,944 2,894 2,897 900
2017/09/28 2,905 2,905 2,884 2,900 800
2017/09/27 2,891 2,891 2,891 2,891 100
2017/09/25 2,934 2,934 2,884 2,931 500
2017/09/22 2,884 2,934 2,884 2,934 300
2017/09/21 2,951 2,951 2,951 2,951 1,200
2017/09/20 2,954 2,954 2,904 2,952 900
2017/09/19 2,900 2,920 2,879 2,904 700
2017/09/15 2,900 2,900 2,900 2,900 100
2017/09/14 2,891 2,891 2,891 2,891 700
2017/09/13 2,861 2,861 2,861 2,861 200
2017/09/12 2,860 2,860 2,860 2,860 200
2017/09/08 2,881 2,881 2,850 2,850 1,500
2017/09/07 2,881 2,881 2,881 2,881 300
2017/09/06 2,857 2,857 2,852 2,853 400
2017/09/05 2,861 2,861 2,860 2,860 500
2017/09/04 2,904 2,904 2,860 2,860 800
2017/08/31 2,865 2,865 2,865 2,865 600
2017/08/30 2,877 2,877 2,865 2,865 1,300
2017/08/29 2,875 2,875 2,875 2,875 100
2017/08/28 2,875 2,875 2,875 2,875 200
2017/08/25 2,875 2,875 2,875 2,875 200
2017/08/23 2,870 2,870 2,870 2,870 500
2017/08/22 2,905 2,905 2,880 2,880 400
2017/08/21 2,945 2,945 2,905 2,905 200
2017/08/18 2,995 2,995 2,945 2,945 900
2017/08/17 2,940 2,945 2,940 2,945 200
2017/08/16 2,940 2,940 2,940 2,940 100
2017/08/15 2,915 2,915 2,867 2,900 1,600
2017/08/14 2,916 2,916 2,915 2,915 600
2017/08/09 2,939 2,939 2,928 2,928 200
2017/08/08 2,939 2,939 2,939 2,939 200
2017/08/07 2,939 2,939 2,939 2,939 200
2017/08/04 2,948 2,948 2,939 2,939 200
2017/08/03 2,939 2,950 2,939 2,950 600
2017/08/02 2,938 2,938 2,938 2,938 100
2017/08/01 2,925 2,925 2,915 2,915 300
2017/07/31 2,950 2,950 2,925 2,925 900
2017/07/28 2,950 2,950 2,925 2,925 1,700
2017/07/27 2,950 2,970 2,943 2,950 500
2017/07/26 2,942 2,942 2,942 2,942 200
2017/07/24 2,956 2,956 2,942 2,942 300
2017/07/21 2,955 2,955 2,955 2,955 100
2017/07/20 2,981 2,982 2,955 2,955 1,200
2017/07/19 2,952 2,953 2,952 2,952 500
2017/07/18 2,941 2,941 2,941 2,941 200
2017/07/13 2,980 2,980 2,940 2,940 3,100
2017/07/12 2,959 2,959 2,959 2,959 100
2017/07/11 2,948 2,948 2,941 2,941 200
2017/07/10 2,978 2,978 2,978 2,978 1,000
2017/07/07 2,920 2,955 2,920 2,955 400
2017/07/06 2,925 2,925 2,925 2,925 700
2017/07/05 2,947 2,947 2,943 2,943 300
2017/07/04 2,947 2,947 2,947 2,947 100
2017/07/03 2,952 2,952 2,947 2,947 500
2017/06/30 2,945 2,947 2,945 2,947 1,300
2017/06/29 2,991 2,991 2,950 2,952 1,200
2017/06/28 2,962 2,962 2,962 2,962 500
2017/06/26 2,992 2,992 2,992 2,992 200
2017/06/23 2,962 2,962 2,962 2,962 100
2017/06/22 2,962 2,962 2,962 2,962 200
2017/06/21 2,970 2,970 2,961 2,961 300
2017/06/20 3,020 3,020 2,970 3,000 1,100
2017/06/19 2,945 2,970 2,935 2,970 600
2017/06/16 2,940 2,940 2,940 2,940 100
2017/06/15 2,940 2,940 2,940 2,940 200
2017/06/13 2,940 2,940 2,940 2,940 100
2017/06/12 2,935 2,940 2,930 2,940 700
2017/06/08 2,935 2,940 2,935 2,935 300
2017/06/07 2,940 2,941 2,940 2,940 900
2017/06/05 2,950 2,950 2,940 2,940 500
2017/06/02 2,940 2,940 2,940 2,940 100
2017/06/01 2,962 2,962 2,940 2,940 200
2017/05/31 2,910 2,992 2,910 2,992 1,100
2017/05/30 2,950 2,950 2,904 2,904 200
2017/05/29 2,901 2,901 2,901 2,901 100
2017/05/29 1 -> 0.10 分割
2017/05/26 291 292 289 290 18,000
2017/05/25 289 293 289 291 23,000
2017/05/24 287 295 287 295 13,000
2017/05/23 295 295 295 295 1,000
2017/05/22 295 295 295 295 5,000
2017/05/19 297 300 297 300 23,000
2017/05/18 300 300 297 298 4,000
2017/05/17 298 298 298 298 5,000
2017/05/16 300 300 298 298 2,000
2017/05/15 297 297 297 297 4,000
2017/05/12 300 300 297 297 4,000
2017/05/11 297 302 297 300 3,000
2017/05/10 300 300 300 300 21,000
2017/05/09 300 300 300 300 1,000
2017/05/08 295 298 295 298 4,000
2017/05/02 295 295 295 295 11,000
2017/04/28 290 291 290 291 16,000
2017/04/26 290 290 290 290 1,000
2017/04/25 290 290 290 290 4,000
2017/04/21 295 295 292 292 3,000
2017/04/20 295 295 295 295 6,000
2017/04/19 290 295 290 295 3,000
2017/04/18 300 300 292 292 3,000
2017/04/17 284 285 284 285 3,000
2017/04/14 283 284 283 284 2,000
2017/04/13 288 288 284 284 2,000
2017/04/12 290 291 288 289 8,000
2017/04/11 296 296 291 291 10,000
2017/04/10 301 301 296 296 10,000
2017/04/07 300 303 300 301 11,000
2017/04/06 302 302 299 299 13,000
2017/04/05 302 303 302 303 3,000
2017/04/04 308 308 302 302 8,000
2017/04/03 304 304 304 304 1,000
2017/03/31 310 310 302 308 13,000
2017/03/30 310 310 308 308 6,000
2017/03/29 309 310 307 310 14,000
2017/03/28 302 307 302 307 5,000
2017/03/27 313 313 308 308 4,000
2017/03/24 306 306 306 306 12,000
2017/03/22 304 308 304 306 7,000
2017/03/21 312 312 308 308 3,000
2017/03/17 309 309 309 309 7,000
2017/03/16 305 305 305 305 1,000
2017/03/15 305 305 302 304 4,000
2017/03/14 302 302 301 302 7,000
2017/03/13 302 302 301 302 4,000
2017/03/10 302 302 302 302 2,000
2017/03/09 300 300 300 300 12,000
2017/03/08 307 307 302 302 5,000
2017/03/07 307 307 307 307 19,000
2017/03/06 301 307 301 307 7,000
2017/03/03 304 304 304 304 2,000
2017/03/02 307 307 302 305 8,000
2017/03/01 304 307 304 307 4,000
2017/02/28 304 304 303 303 6,000
2017/02/27 304 304 304 304 6,000
2017/02/24 304 304 302 304 5,000
2017/02/23 304 304 302 304 6,000
2017/02/22 304 304 303 304 4,000
2017/02/21 304 304 304 304 6,000
2017/02/20 306 306 304 304 7,000
2017/02/17 303 304 303 304 2,000
2017/02/16 303 303 303 303 3,000
2017/02/15 304 304 303 303 4,000
2017/02/14 306 306 304 304 3,000
2017/02/13 306 306 305 306 4,000
2017/02/10 304 306 304 306 2,000
2017/02/09 303 306 303 306 3,000
2017/02/08 306 306 306 306 3,000
2017/02/07 303 306 303 306 8,000
2017/02/06 306 306 306 306 1,000
2017/02/03 305 307 304 306 11,000
2017/02/02 309 309 307 307 16,000
2017/02/01 303 303 303 303 1,000
2017/01/31 304 307 303 307 11,000
2017/01/30 307 307 306 307 4,000
2017/01/27 306 307 304 307 7,000
2017/01/26 303 307 303 307 9,000
2017/01/25 302 304 302 303 17,000
2017/01/24 303 303 302 302 10,000
2017/01/23 304 304 302 303 15,000
2017/01/20 303 304 302 304 34,000
2017/01/19 292 303 292 303 25,000
2017/01/18 295 296 292 292 10,000
2017/01/17 293 295 292 292 17,000
2017/01/16 304 307 296 296 27,000
2017/01/13 292 313 292 304 93,000
2017/01/12 288 289 288 289 7,000
2017/01/11 284 288 284 288 11,000
2017/01/10 281 285 281 285 11,000
2017/01/06 281 281 281 281 3,000
2017/01/05 285 285 281 281 4,000
2017/01/04 280 281 280 281 8,000

このページの先頭へ