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
2018/12/28 2,211 2,211 2,211 2,211 600
2018/12/27 2,032 2,130 2,032 2,111 700
2018/12/26 2,098 2,098 2,011 2,011 500
2018/12/25 2,021 2,021 1,895 1,950 1,300
2018/12/21 2,100 2,100 2,081 2,091 1,600
2018/12/20 2,400 2,400 2,250 2,250 2,200
2018/12/19 2,455 2,455 2,430 2,430 700
2018/12/18 2,482 2,528 2,466 2,466 1,800
2018/12/17 2,543 2,576 2,482 2,482 900
2018/12/14 2,550 2,550 2,543 2,543 400
2018/12/12 2,570 2,570 2,570 2,570 100
2018/12/11 2,670 2,670 2,584 2,584 300
2018/12/10 2,740 2,740 2,720 2,720 2,400
2018/12/07 2,680 2,705 2,680 2,705 700
2018/12/06 2,685 2,686 2,680 2,680 3,400
2018/12/05 2,680 2,680 2,680 2,680 100
2018/12/04 2,708 2,708 2,680 2,680 500
2018/12/03 2,700 2,700 2,700 2,700 1,100
2018/11/30 2,676 2,700 2,676 2,700 5,300
2018/11/29 2,601 2,678 2,601 2,676 400
2018/11/28 2,553 2,603 2,553 2,603 300
2018/11/27 2,601 2,602 2,601 2,602 300
2018/11/26 2,582 2,600 2,582 2,600 200
2018/11/22 2,582 2,582 2,582 2,582 100
2018/11/21 2,582 2,582 2,582 2,582 200
2018/11/20 2,580 2,582 2,578 2,582 1,100
2018/11/19 2,507 2,507 2,506 2,506 500
2018/11/16 2,507 2,507 2,507 2,507 400
2018/11/13 2,507 2,507 2,507 2,507 800
2018/11/12 2,505 2,545 2,505 2,507 600
2018/11/09 2,521 2,521 2,521 2,521 100
2018/11/08 2,580 2,581 2,480 2,510 1,500
2018/11/07 2,580 2,580 2,580 2,580 100
2018/11/06 2,580 2,580 2,580 2,580 100
2018/11/05 2,580 2,580 2,580 2,580 100
2018/11/02 2,580 2,580 2,580 2,580 100
2018/11/01 2,580 2,580 2,580 2,580 100
2018/10/31 2,638 2,649 2,580 2,580 900
2018/10/29 2,530 2,530 2,530 2,530 100
2018/10/26 2,545 2,545 2,510 2,530 1,100
2018/10/25 2,570 2,570 2,545 2,545 400
2018/10/24 2,570 2,570 2,570 2,570 100
2018/10/23 2,572 2,572 2,572 2,572 400
2018/10/22 2,575 2,575 2,572 2,572 300
2018/10/19 2,609 2,609 2,609 2,609 700
2018/10/18 2,610 2,611 2,609 2,609 1,500
2018/10/17 2,581 2,610 2,581 2,610 300
2018/10/16 2,590 2,591 2,575 2,575 600
2018/10/15 2,565 2,591 2,565 2,591 1,500
2018/10/12 2,550 2,565 2,550 2,565 200
2018/10/11 2,564 2,564 2,554 2,554 700
2018/10/10 2,564 2,564 2,564 2,564 700
2018/10/09 2,600 2,600 2,590 2,590 300
2018/10/05 2,600 2,600 2,600 2,600 100
2018/10/04 2,570 2,570 2,570 2,570 100
2018/10/03 2,601 2,601 2,590 2,595 700
2018/10/02 2,634 2,634 2,634 2,634 200
2018/09/28 2,600 2,601 2,595 2,595 1,700
2018/09/25 2,565 2,565 2,520 2,520 400
2018/09/21 2,591 2,591 2,591 2,591 400
2018/09/20 2,565 2,566 2,565 2,566 1,200
2018/09/19 2,520 2,565 2,520 2,565 900
2018/09/18 2,506 2,510 2,506 2,510 600
2018/09/14 2,506 2,506 2,506 2,506 500
2018/09/07 2,506 2,506 2,505 2,505 300
2018/09/06 2,531 2,531 2,531 2,531 200
2018/09/05 2,531 2,531 2,531 2,531 100
2018/09/04 2,565 2,565 2,531 2,531 400
2018/09/03 2,532 2,533 2,531 2,531 500
2018/08/31 2,532 2,532 2,532 2,532 900
2018/08/30 2,532 2,532 2,532 2,532 100
2018/08/29 2,512 2,512 2,506 2,506 600
2018/08/27 2,506 2,506 2,506 2,506 100
2018/08/24 2,512 2,512 2,506 2,506 400
2018/08/23 2,512 2,512 2,512 2,512 100
2018/08/21 2,540 2,540 2,512 2,512 300
2018/08/20 2,540 2,540 2,540 2,540 600
2018/08/17 2,534 2,534 2,513 2,513 300
2018/08/16 2,499 2,499 2,499 2,499 100
2018/08/15 2,500 2,500 2,500 2,500 400
2018/08/14 2,502 2,502 2,500 2,500 200
2018/08/13 2,502 2,502 2,502 2,502 200
2018/08/07 2,527 2,527 2,527 2,527 100
2018/08/06 2,501 2,501 2,501 2,501 100
2018/08/03 2,526 2,526 2,526 2,526 200
2018/08/02 2,535 2,550 2,535 2,550 300
2018/08/01 2,535 2,535 2,535 2,535 200
2018/07/31 2,531 2,532 2,531 2,532 1,000
2018/07/30 2,530 2,551 2,528 2,538 1,300
2018/07/27 2,560 2,560 2,545 2,545 300
2018/07/26 2,631 2,631 2,588 2,588 1,200
2018/07/23 2,635 2,645 2,635 2,645 300
2018/07/20 2,645 2,645 2,645 2,645 1,600
2018/07/19 2,645 2,645 2,645 2,645 1,100
2018/07/18 2,647 2,647 2,647 2,647 600
2018/07/17 2,647 2,647 2,647 2,647 100
2018/07/10 2,698 2,698 2,647 2,647 1,700
2018/07/09 2,622 2,645 2,622 2,645 1,400
2018/07/06 2,588 2,588 2,588 2,588 100
2018/07/05 2,590 2,590 2,588 2,588 400
2018/07/04 2,595 2,601 2,595 2,601 200
2018/07/03 2,600 2,607 2,599 2,601 800
2018/07/02 2,595 2,595 2,595 2,595 100
2018/06/29 2,600 2,600 2,600 2,600 800
2018/06/28 2,590 2,600 2,590 2,600 400
2018/06/27 2,590 2,595 2,590 2,590 500
2018/06/26 2,590 2,595 2,590 2,590 700
2018/06/25 2,600 2,600 2,595 2,595 600
2018/06/22 2,613 2,613 2,610 2,610 500
2018/06/21 2,614 2,614 2,614 2,614 200
2018/06/20 2,614 2,614 2,614 2,614 600
2018/06/19 2,607 2,614 2,607 2,614 3,700
2018/06/18 2,607 2,607 2,603 2,603 300
2018/06/15 2,602 2,607 2,602 2,607 500
2018/06/14 2,601 2,601 2,601 2,601 200
2018/06/13 2,601 2,601 2,601 2,601 100
2018/06/12 2,597 2,610 2,597 2,610 400
2018/06/11 2,590 2,621 2,590 2,621 600
2018/06/08 2,590 2,590 2,590 2,590 300
2018/06/07 2,590 2,591 2,590 2,590 1,100
2018/06/06 2,590 2,591 2,590 2,591 400
2018/06/05 2,590 2,590 2,590 2,590 700
2018/06/04 2,601 2,601 2,598 2,598 1,000
2018/06/01 2,605 2,605 2,600 2,600 700
2018/05/31 2,615 2,616 2,605 2,605 1,900
2018/05/30 2,600 2,605 2,600 2,605 500
2018/05/29 2,600 2,600 2,600 2,600 200
2018/05/28 2,611 2,611 2,611 2,611 100
2018/05/25 2,622 2,622 2,611 2,611 400
2018/05/24 2,622 2,622 2,622 2,622 100
2018/05/23 2,622 2,622 2,621 2,622 1,300
2018/05/22 2,622 2,622 2,622 2,622 200
2018/05/21 2,622 2,622 2,622 2,622 200
2018/05/18 2,638 2,638 2,625 2,629 1,600
2018/05/17 2,605 2,629 2,604 2,629 1,200
2018/05/16 2,601 2,601 2,601 2,601 100
2018/05/15 2,605 2,605 2,601 2,601 400
2018/05/14 2,601 2,601 2,601 2,601 100
2018/05/11 2,601 2,634 2,601 2,601 300
2018/05/10 2,622 2,622 2,600 2,600 500
2018/05/09 2,626 2,626 2,624 2,624 300
2018/05/08 2,625 2,626 2,625 2,626 300
2018/05/07 2,625 2,632 2,625 2,625 400
2018/05/02 2,636 2,636 2,632 2,632 400
2018/05/01 2,636 2,636 2,636 2,636 400
2018/04/27 2,629 2,636 2,629 2,636 1,300
2018/04/26 2,701 2,701 2,701 2,701 200
2018/04/25 2,692 2,727 2,680 2,727 1,500
2018/04/24 2,650 2,694 2,650 2,694 600
2018/04/23 2,636 2,636 2,636 2,636 100
2018/04/20 2,636 2,636 2,636 2,636 700
2018/04/19 2,630 2,636 2,630 2,636 500
2018/04/18 2,625 2,625 2,625 2,625 100
2018/04/17 2,620 2,622 2,620 2,620 1,400
2018/04/13 2,615 2,615 2,615 2,615 100
2018/04/12 2,615 2,615 2,615 2,615 100
2018/04/11 2,640 2,640 2,615 2,615 600
2018/04/10 2,640 2,640 2,640 2,640 100
2018/04/09 2,663 2,663 2,640 2,640 1,300
2018/04/04 2,680 2,712 2,662 2,662 600
2018/04/03 2,748 2,748 2,680 2,680 500
2018/04/02 2,705 2,705 2,705 2,705 200
2018/03/30 2,778 2,778 2,702 2,705 1,500
2018/03/29 2,691 2,729 2,691 2,729 500
2018/03/28 2,728 2,729 2,728 2,729 300
2018/03/27 2,674 2,674 2,674 2,674 100
2018/03/26 2,672 2,672 2,672 2,672 200
2018/03/23 2,725 2,725 2,695 2,725 1,600
2018/03/22 2,740 2,740 2,730 2,730 400
2018/03/20 2,777 2,777 2,702 2,702 1,600
2018/03/19 2,710 2,727 2,710 2,727 300
2018/03/16 2,703 2,739 2,700 2,730 2,100
2018/03/15 2,700 2,703 2,700 2,703 1,300
2018/03/14 2,667 2,700 2,667 2,667 2,300
2018/03/13 2,640 2,640 2,640 2,640 100
2018/03/12 2,620 2,640 2,620 2,640 1,500
2018/03/09 2,645 2,645 2,623 2,623 200
2018/03/08 2,622 2,622 2,622 2,622 100
2018/03/07 2,621 2,621 2,620 2,620 200
2018/03/06 2,621 2,648 2,620 2,648 500
2018/03/05 2,622 2,622 2,621 2,621 600
2018/03/02 2,622 2,630 2,622 2,622 800
2018/03/01 2,622 2,622 2,622 2,622 100
2018/02/28 2,638 2,638 2,638 2,638 400
2018/02/27 2,622 2,624 2,622 2,624 400
2018/02/26 2,621 2,659 2,620 2,620 1,100
2018/02/23 2,620 2,620 2,620 2,620 1,100
2018/02/22 2,639 2,639 2,639 2,639 200
2018/02/21 2,645 2,646 2,638 2,638 1,200
2018/02/20 2,697 2,697 2,643 2,643 1,200
2018/02/19 2,666 2,666 2,665 2,666 600
2018/02/16 2,623 2,647 2,623 2,647 700
2018/02/15 2,630 2,630 2,623 2,623 700
2018/02/14 2,611 2,630 2,598 2,630 1,300
2018/02/13 2,600 2,660 2,600 2,611 1,600
2018/02/09 2,599 2,599 2,578 2,578 600
2018/02/08 2,610 2,610 2,602 2,602 2,900
2018/02/07 2,648 2,648 2,603 2,603 1,100
2018/02/06 2,652 2,652 2,584 2,584 3,600
2018/02/05 2,679 2,687 2,677 2,687 1,000
2018/02/02 2,693 2,695 2,682 2,687 700
2018/02/01 2,668 2,700 2,649 2,698 9,700
2018/01/31 2,712 2,712 2,695 2,695 1,100
2018/01/30 2,720 2,721 2,692 2,695 5,400
2018/01/29 2,714 2,715 2,696 2,696 1,000
2018/01/26 2,715 2,715 2,682 2,690 6,000
2018/01/25 2,745 2,745 2,715 2,715 6,500
2018/01/24 2,803 2,811 2,803 2,806 1,200
2018/01/23 2,865 2,865 2,785 2,800 5,600
2018/01/22 2,863 2,864 2,863 2,864 300
2018/01/19 2,881 2,897 2,881 2,882 1,400
2018/01/18 2,874 2,875 2,860 2,860 1,200
2018/01/17 2,881 2,881 2,830 2,855 3,700
2018/01/16 2,857 2,857 2,831 2,831 1,500
2018/01/15 2,872 2,872 2,822 2,860 3,300
2018/01/12 2,788 2,788 2,733 2,762 1,100
2018/01/11 2,754 2,789 2,754 2,789 300
2018/01/10 2,740 2,898 2,740 2,748 1,900
2018/01/09 2,691 2,739 2,691 2,739 1,500
2018/01/05 2,731 2,731 2,720 2,720 800
2018/01/04 2,700 2,733 2,669 2,733 1,600

このページの先頭へ