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
2019/12/30 2,155 2,415 2,144 2,193 6,700
2019/12/27 2,073 2,089 2,062 2,062 600
2019/12/26 2,070 2,101 2,070 2,083 600
2019/12/25 2,050 2,145 2,050 2,083 1,100
2019/12/24 2,028 2,100 2,028 2,100 3,100
2019/12/23 2,023 2,050 2,008 2,008 2,300
2019/12/20 2,020 2,050 2,010 2,025 1,700
2019/12/19 2,020 2,020 1,970 2,020 1,300
2019/12/18 2,000 2,020 2,000 2,020 500
2019/12/17 1,995 2,049 1,995 2,015 700
2019/12/16 1,989 1,999 1,968 1,995 1,600
2019/12/13 2,000 2,000 1,959 1,988 1,200
2019/12/12 1,990 2,000 1,990 2,000 500
2019/12/11 1,990 1,990 1,990 1,990 200
2019/12/10 2,000 2,000 1,989 1,989 1,800
2019/12/09 1,967 1,980 1,967 1,978 600
2019/12/06 1,978 1,978 1,957 1,967 3,300
2019/12/05 1,950 1,970 1,945 1,970 500
2019/12/04 1,940 1,952 1,940 1,940 1,200
2019/12/03 1,965 1,966 1,940 1,940 800
2019/12/02 1,960 1,965 1,954 1,965 700
2019/11/29 1,973 1,973 1,920 1,960 2,100
2019/11/28 1,934 1,934 1,915 1,933 700
2019/11/27 1,936 1,940 1,934 1,934 700
2019/11/26 1,918 1,950 1,918 1,934 1,000
2019/11/21 1,950 1,950 1,950 1,950 100
2019/11/20 1,973 1,973 1,950 1,950 1,700
2019/11/19 2,012 2,012 2,010 2,010 300
2019/11/18 1,992 1,992 1,992 1,992 200
2019/11/14 1,984 1,984 1,981 1,983 300
2019/11/13 1,981 1,981 1,980 1,980 300
2019/11/12 1,980 1,980 1,980 1,980 100
2019/11/11 1,961 1,967 1,961 1,967 600
2019/11/08 1,971 1,971 1,971 1,971 400
2019/11/07 1,961 2,000 1,961 1,971 400
2019/11/06 2,000 2,000 1,956 1,956 200
2019/11/05 1,995 2,000 1,995 2,000 200
2019/11/01 1,955 1,955 1,955 1,955 100
2019/10/31 1,950 1,959 1,950 1,955 1,400
2019/10/30 2,015 2,015 1,968 1,968 1,000
2019/10/29 2,023 2,025 2,015 2,015 500
2019/10/28 2,010 2,010 2,010 2,010 100
2019/10/25 1,990 1,990 1,990 1,990 100
2019/10/21 2,034 2,034 1,980 1,987 1,100
2019/10/18 2,020 2,034 2,020 2,034 1,700
2019/10/16 2,070 2,070 2,070 2,070 400
2019/10/15 2,070 2,070 2,070 2,070 300
2019/10/11 2,066 2,066 2,066 2,066 400
2019/10/10 2,029 2,066 2,029 2,066 200
2019/10/07 2,079 2,079 2,029 2,029 400
2019/10/04 2,100 2,100 2,100 2,100 100
2019/10/03 2,050 2,050 2,020 2,020 300
2019/10/02 2,108 2,108 2,093 2,100 900
2019/10/01 1,988 2,005 1,981 1,981 300
2019/09/30 1,988 1,988 1,982 1,982 900
2019/09/27 1,985 1,986 1,985 1,986 200
2019/09/26 2,000 2,000 1,985 1,985 400
2019/09/25 1,985 1,985 1,985 1,985 100
2019/09/24 1,985 1,985 1,985 1,985 100
2019/09/20 1,987 1,987 1,987 1,987 700
2019/09/19 1,903 1,903 1,903 1,903 100
2019/09/18 1,898 1,900 1,898 1,900 400
2019/09/17 1,901 1,901 1,881 1,894 500
2019/09/13 1,941 1,941 1,935 1,935 400
2019/09/12 1,940 1,945 1,940 1,941 1,200
2019/09/11 2,006 2,006 2,006 2,006 1,100
2019/09/10 2,011 2,046 2,011 2,046 200
2019/09/09 2,059 2,059 2,009 2,009 300
2019/09/06 2,059 2,059 2,059 2,059 100
2019/09/05 2,059 2,059 2,059 2,059 100
2019/09/04 2,041 2,041 2,036 2,036 200
2019/09/03 2,141 2,141 2,041 2,041 500
2019/09/02 2,004 2,091 2,004 2,091 600
2019/08/30 2,104 2,104 2,104 2,104 500
2019/08/29 2,140 2,140 2,104 2,104 300
2019/08/27 2,131 2,131 2,131 2,131 100
2019/08/23 2,131 2,131 2,131 2,131 100
2019/08/21 2,109 2,109 2,109 2,109 100
2019/08/20 2,159 2,159 2,109 2,109 700
2019/08/19 2,121 2,151 2,121 2,151 200
2019/08/16 2,091 2,131 2,091 2,121 500
2019/08/15 2,176 2,180 2,176 2,180 300
2019/08/14 2,176 2,176 2,176 2,176 400
2019/08/13 2,177 2,177 2,177 2,177 200
2019/08/09 2,077 2,177 2,077 2,177 700
2019/08/07 2,077 2,077 2,077 2,077 500
2019/08/06 2,077 2,077 2,077 2,077 400
2019/08/05 2,101 2,101 2,077 2,077 600
2019/08/02 2,101 2,101 2,101 2,101 100
2019/08/01 2,100 2,101 2,100 2,101 300
2019/07/31 2,099 2,099 2,099 2,099 800
2019/07/30 2,050 2,050 2,050 2,050 400
2019/07/29 2,030 2,030 2,030 2,030 100
2019/07/25 2,006 2,006 2,006 2,006 100
2019/07/24 2,006 2,006 2,006 2,006 200
2019/07/23 2,056 2,056 2,006 2,006 200
2019/07/22 2,070 2,070 2,056 2,056 200
2019/07/19 2,120 2,120 2,120 2,120 600
2019/07/18 2,093 2,130 2,093 2,120 600
2019/07/17 2,093 2,093 2,093 2,093 100
2019/07/16 2,101 2,101 2,051 2,072 700
2019/07/12 2,100 2,117 2,100 2,101 300
2019/07/10 2,115 2,115 2,100 2,100 1,400
2019/07/09 2,025 2,053 2,015 2,053 700
2019/07/08 2,112 2,112 2,062 2,062 500
2019/07/05 2,090 2,090 2,062 2,062 700
2019/07/03 2,040 2,090 2,040 2,090 200
2019/07/02 2,090 2,090 2,090 2,090 200
2019/06/28 2,088 2,088 2,088 2,088 600
2019/06/27 2,050 2,050 2,046 2,046 300
2019/06/25 2,030 2,030 2,030 2,030 200
2019/06/24 2,030 2,030 2,030 2,030 100
2019/06/21 2,040 2,087 2,026 2,026 500
2019/06/20 2,087 2,087 2,040 2,040 800
2019/06/19 2,019 2,019 2,019 2,019 100
2019/06/18 1,971 1,997 1,971 1,997 200
2019/06/13 1,957 1,957 1,957 1,957 100
2019/06/11 1,941 1,957 1,941 1,957 900
2019/06/10 2,025 2,025 2,025 2,025 100
2019/06/07 2,025 2,025 2,025 2,025 100
2019/06/06 2,056 2,077 2,025 2,025 600
2019/06/05 2,057 2,057 2,056 2,056 200
2019/06/04 2,077 2,077 2,077 2,077 100
2019/06/03 2,007 2,007 2,007 2,007 100
2019/05/31 2,007 2,007 2,007 2,007 600
2019/05/30 2,062 2,062 2,000 2,007 600
2019/05/29 2,061 2,061 2,061 2,061 100
2019/05/28 2,095 2,095 2,061 2,061 200
2019/05/27 2,104 2,104 2,104 2,104 100
2019/05/24 2,086 2,147 2,085 2,147 800
2019/05/23 2,085 2,085 2,085 2,085 100
2019/05/22 2,150 2,150 2,150 2,150 100
2019/05/21 2,200 2,200 2,200 2,200 300
2019/05/20 2,229 2,229 2,229 2,229 600
2019/05/16 2,121 2,121 2,116 2,121 500
2019/05/14 2,100 2,100 2,100 2,100 300
2019/05/10 2,126 2,126 2,100 2,100 300
2019/05/09 2,126 2,126 2,126 2,126 100
2019/05/08 2,126 2,176 2,126 2,176 200
2019/05/07 2,140 2,140 2,126 2,126 400
2019/04/26 2,148 2,148 2,148 2,148 500
2019/04/25 2,148 2,148 2,148 2,148 200
2019/04/23 2,105 2,126 2,105 2,126 200
2019/04/22 2,100 2,110 2,100 2,101 600
2019/04/19 2,249 2,250 2,249 2,250 1,000
2019/04/18 2,130 2,130 2,130 2,130 100
2019/04/17 2,121 2,130 2,121 2,130 200
2019/04/16 2,100 2,100 2,100 2,100 200
2019/04/15 2,100 2,100 2,100 2,100 100
2019/04/12 2,100 2,100 2,050 2,050 400
2019/04/11 2,100 2,100 2,100 2,100 100
2019/04/10 2,190 2,190 2,140 2,140 400
2019/04/09 2,201 2,201 2,190 2,190 1,000
2019/04/08 2,200 2,230 2,190 2,230 1,500
2019/04/05 2,120 2,120 2,120 2,120 100
2019/04/03 2,101 2,120 2,101 2,120 200
2019/04/02 2,101 2,101 2,101 2,101 100
2019/04/01 2,001 2,001 2,001 2,001 200
2019/03/29 2,060 2,090 2,060 2,090 1,300
2019/03/28 1,967 1,978 1,967 1,978 200
2019/03/26 1,977 1,977 1,937 1,937 200
2019/03/25 1,937 1,977 1,937 1,977 200
2019/03/20 1,970 1,975 1,937 1,937 1,300
2019/03/19 1,950 1,950 1,935 1,937 800
2019/03/18 1,935 1,935 1,935 1,935 100
2019/03/15 1,935 1,935 1,935 1,935 100
2019/03/14 1,903 1,934 1,900 1,934 600
2019/03/13 1,940 1,940 1,906 1,923 1,000
2019/03/12 1,980 1,980 1,980 1,980 100
2019/03/11 1,980 1,980 1,980 1,980 100
2019/03/05 1,981 1,981 1,981 1,981 100
2019/03/04 2,020 2,020 1,981 1,981 300
2019/03/01 2,010 2,010 2,010 2,010 100
2019/02/28 2,010 2,010 2,010 2,010 600
2019/02/27 1,960 2,019 1,960 2,017 700
2019/02/26 2,000 2,000 1,960 1,960 300
2019/02/25 2,000 2,000 2,000 2,000 200
2019/02/22 1,999 1,999 1,999 1,999 100
2019/02/21 2,000 2,000 1,950 1,999 300
2019/02/20 1,999 2,000 1,999 2,000 1,000
2019/02/19 1,916 1,916 1,916 1,916 100
2019/02/18 1,943 1,943 1,905 1,905 800
2019/02/15 1,904 1,945 1,904 1,945 600
2019/02/14 1,900 1,920 1,899 1,903 1,400
2019/02/13 1,900 1,900 1,900 1,900 100
2019/02/12 1,900 1,940 1,900 1,901 600
2019/02/08 1,901 1,901 1,900 1,900 300
2019/02/07 1,900 1,900 1,900 1,900 100
2019/02/05 1,900 1,910 1,900 1,900 600
2019/02/04 1,887 1,900 1,886 1,900 500
2019/02/01 1,886 1,890 1,886 1,890 200
2019/01/31 1,890 1,924 1,890 1,924 800
2019/01/30 1,925 1,925 1,850 1,861 5,800
2019/01/29 2,059 2,059 2,010 2,015 700
2019/01/28 2,060 2,060 2,060 2,060 200
2019/01/25 2,060 2,060 2,060 2,060 100
2019/01/24 2,055 2,060 2,055 2,060 200
2019/01/23 2,055 2,055 2,055 2,055 100
2019/01/22 2,056 2,056 2,025 2,055 900
2019/01/21 2,135 2,135 2,056 2,056 800
2019/01/18 2,085 2,085 2,085 2,085 600
2019/01/17 2,085 2,106 2,066 2,066 600
2019/01/16 2,051 2,061 2,041 2,061 1,300
2019/01/15 2,201 2,201 2,201 2,201 300
2019/01/11 2,330 2,330 2,180 2,221 400
2019/01/10 2,330 2,330 2,330 2,330 100
2019/01/09 2,330 2,330 2,330 2,330 100
2019/01/08 2,349 2,349 2,349 2,349 100
2019/01/07 2,349 2,349 2,349 2,349 100
2019/01/04 2,211 2,211 2,211 2,211 200

このページの先頭へ