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
2020/12/30 2,480 2,498 2,480 2,498 600
2020/12/29 2,479 2,490 2,479 2,490 400
2020/12/28 2,429 2,430 2,429 2,429 500
2020/12/25 2,479 2,479 2,479 2,479 100
2020/12/24 2,585 2,585 2,458 2,529 3,200
2020/12/23 2,383 2,387 2,383 2,385 400
2020/12/21 2,380 2,383 2,377 2,383 800
2020/12/18 2,595 2,603 2,375 2,375 1,700
2020/12/15 2,410 2,460 2,410 2,460 300
2020/12/11 2,460 2,460 2,460 2,460 100
2020/12/10 2,500 2,500 2,500 2,500 1,400
2020/12/09 2,500 2,500 2,500 2,500 800
2020/12/07 2,531 2,531 2,500 2,500 1,100
2020/12/04 2,499 2,499 2,498 2,498 200
2020/12/03 2,527 2,527 2,481 2,497 400
2020/12/02 2,574 2,577 2,500 2,577 900
2020/11/30 2,550 2,550 2,500 2,503 800
2020/11/27 2,502 2,502 2,502 2,502 100
2020/11/26 2,501 2,502 2,500 2,500 900
2020/11/24 2,451 2,501 2,451 2,501 300
2020/11/20 2,520 2,536 2,500 2,501 800
2020/11/19 2,538 2,538 2,500 2,500 800
2020/11/17 2,557 2,557 2,500 2,500 600
2020/11/09 2,558 2,558 2,558 2,558 100
2020/11/05 2,558 2,558 2,558 2,558 300
2020/11/04 2,558 2,558 2,558 2,558 100
2020/11/02 2,500 2,512 2,500 2,510 300
2020/10/30 2,488 2,532 2,488 2,500 1,000
2020/10/29 2,588 2,588 2,588 2,588 100
2020/10/28 2,581 2,581 2,581 2,581 100
2020/10/26 2,572 2,572 2,572 2,572 200
2020/10/23 2,572 2,572 2,572 2,572 400
2020/10/22 2,572 2,572 2,572 2,572 300
2020/10/20 2,670 2,670 2,572 2,572 700
2020/10/19 2,571 2,572 2,571 2,572 300
2020/10/14 2,554 2,554 2,554 2,554 100
2020/10/13 2,554 2,554 2,554 2,554 300
2020/10/12 2,658 2,658 2,554 2,554 400
2020/10/07 2,520 2,520 2,408 2,408 500
2020/10/06 2,525 2,525 2,520 2,520 600
2020/10/05 2,620 2,620 2,520 2,520 600
2020/10/02 2,598 2,620 2,598 2,620 900
2020/09/30 2,621 2,621 2,598 2,598 400
2020/09/28 2,471 2,471 2,471 2,471 200
2020/09/23 2,529 2,529 2,471 2,471 500
2020/09/18 2,720 2,720 2,529 2,529 700
2020/09/16 2,380 2,440 2,380 2,440 200
2020/09/11 2,335 2,335 2,301 2,301 300
2020/09/09 2,340 2,340 2,290 2,290 400
2020/09/08 2,340 2,340 2,340 2,340 100
2020/09/03 2,340 2,340 2,340 2,340 100
2020/09/02 2,340 2,340 2,340 2,340 100
2020/09/01 2,292 2,292 2,292 2,292 400
2020/08/31 2,297 2,347 2,292 2,292 1,500
2020/08/28 2,347 2,347 2,347 2,347 100
2020/08/24 2,405 2,405 2,367 2,367 300
2020/08/20 2,462 2,462 2,312 2,367 1,000
2020/08/14 2,312 2,312 2,312 2,312 300
2020/08/13 2,467 2,467 2,312 2,312 500
2020/08/12 2,467 2,467 2,467 2,467 100
2020/08/11 2,475 2,475 2,467 2,467 400
2020/08/06 2,450 2,468 2,450 2,467 500
2020/08/05 2,400 2,447 2,400 2,447 200
2020/08/04 2,450 2,450 2,400 2,400 200
2020/08/03 2,399 2,399 2,399 2,399 200
2020/07/31 2,399 2,399 2,399 2,399 400
2020/07/30 2,399 2,399 2,399 2,399 200
2020/07/28 2,399 2,399 2,399 2,399 200
2020/07/27 2,399 2,400 2,399 2,399 500
2020/07/22 2,359 2,399 2,359 2,399 500
2020/07/21 2,359 2,359 2,359 2,359 100
2020/07/20 2,310 2,310 2,310 2,310 1,400
2020/07/17 2,411 2,411 2,410 2,410 400
2020/07/15 2,358 2,358 2,358 2,358 600
2020/07/13 2,408 2,409 2,358 2,358 1,400
2020/07/10 2,408 2,408 2,408 2,408 2,000
2020/07/09 2,430 2,430 2,393 2,410 600
2020/07/08 2,387 2,388 2,387 2,388 600
2020/07/07 2,390 2,400 2,386 2,387 1,600
2020/07/06 2,452 2,460 2,386 2,386 1,200
2020/07/03 2,367 2,438 2,367 2,438 1,600
2020/07/02 2,417 2,417 2,417 2,417 500
2020/07/01 2,416 2,416 2,416 2,416 200
2020/06/30 2,420 2,433 2,417 2,417 1,000
2020/06/29 2,266 2,266 2,266 2,266 100
2020/06/25 2,205 2,266 2,205 2,266 500
2020/06/24 2,237 2,239 2,237 2,239 300
2020/06/22 2,295 2,300 2,295 2,300 400
2020/06/19 2,289 2,295 2,256 2,295 1,300
2020/06/18 2,226 2,250 2,226 2,249 500
2020/06/16 2,225 2,225 2,225 2,225 100
2020/06/15 2,198 2,199 2,198 2,198 400
2020/06/12 2,195 2,195 2,195 2,195 100
2020/06/11 2,291 2,291 2,291 2,291 100
2020/06/10 2,235 2,240 2,235 2,240 800
2020/06/09 2,234 2,234 2,234 2,234 100
2020/06/08 2,234 2,236 2,234 2,236 600
2020/06/04 2,234 2,234 2,234 2,234 300
2020/06/03 2,233 2,233 2,233 2,233 200
2020/06/02 2,299 2,318 2,226 2,230 2,800
2020/06/01 2,195 2,226 2,195 2,225 300
2020/05/29 2,168 2,218 2,168 2,194 1,500
2020/05/28 2,318 2,318 2,318 2,318 100
2020/05/27 2,319 2,319 2,319 2,319 200
2020/05/26 2,318 2,318 2,318 2,318 100
2020/05/25 2,318 2,318 2,318 2,318 100
2020/05/22 2,300 2,319 2,300 2,318 800
2020/05/21 2,302 2,319 2,300 2,300 2,900
2020/05/20 2,301 2,302 2,301 2,302 1,600
2020/05/19 2,298 2,319 2,298 2,301 1,600
2020/05/15 2,273 2,274 2,273 2,274 200
2020/05/14 2,273 2,273 2,273 2,273 300
2020/05/13 2,272 2,272 2,272 2,272 500
2020/05/12 2,271 2,271 2,271 2,271 100
2020/05/11 2,275 2,276 2,270 2,270 1,400
2020/05/08 2,275 2,276 2,275 2,275 400
2020/05/07 2,268 2,318 2,267 2,274 1,800
2020/05/01 2,267 2,267 2,267 2,267 200
2020/04/30 2,260 2,350 2,260 2,266 1,200
2020/04/28 2,260 2,263 2,260 2,260 400
2020/04/27 2,251 2,251 2,250 2,250 400
2020/04/24 2,218 2,250 2,218 2,250 1,100
2020/04/23 2,217 2,218 2,217 2,218 200
2020/04/22 2,217 2,232 2,217 2,217 500
2020/04/21 2,216 2,216 2,216 2,216 200
2020/04/20 2,215 2,250 2,215 2,216 1,100
2020/04/17 2,192 2,215 2,192 2,215 1,200
2020/04/16 2,192 2,192 2,192 2,192 100
2020/04/15 2,166 2,191 2,166 2,191 200
2020/04/14 2,153 2,165 2,153 2,165 200
2020/04/13 2,152 2,249 2,152 2,152 1,100
2020/04/10 2,200 2,250 2,151 2,151 1,200
2020/04/09 2,200 2,200 2,200 2,200 100
2020/04/08 2,200 2,245 2,200 2,200 800
2020/04/07 2,225 2,230 2,199 2,200 2,600
2020/04/06 1,997 2,235 1,958 2,225 3,800
2020/04/03 1,850 1,877 1,837 1,837 400
2020/04/02 1,881 2,020 1,881 2,020 700
2020/04/01 1,918 1,918 1,860 1,878 500
2020/03/31 1,943 2,049 1,903 2,049 2,600
2020/03/30 1,633 1,703 1,633 1,703 600
2020/03/27 1,673 1,674 1,673 1,673 400
2020/03/26 1,673 1,673 1,673 1,673 400
2020/03/25 1,671 1,671 1,671 1,671 100
2020/03/24 1,670 1,690 1,670 1,690 200
2020/03/23 1,863 1,864 1,664 1,664 600
2020/03/19 1,967 1,967 1,942 1,943 2,000
2020/03/18 1,695 1,700 1,695 1,700 600
2020/03/17 1,538 1,577 1,538 1,577 300
2020/03/13 1,542 1,566 1,542 1,566 500
2020/03/12 1,822 1,822 1,782 1,782 1,200
2020/03/11 1,863 1,868 1,826 1,826 700
2020/03/10 1,835 1,835 1,823 1,823 200
2020/03/09 1,821 1,875 1,821 1,875 1,100
2020/03/06 1,875 1,884 1,874 1,876 500
2020/03/05 1,823 1,850 1,823 1,850 200
2020/03/04 1,820 1,820 1,820 1,820 100
2020/03/03 1,900 1,900 1,900 1,900 200
2020/02/28 1,924 2,004 1,839 1,839 4,900
2020/02/27 2,164 2,164 2,164 2,164 100
2020/02/26 2,124 2,164 2,124 2,164 200
2020/02/25 2,224 2,224 2,224 2,224 100
2020/02/21 2,224 2,224 2,224 2,224 100
2020/02/20 2,159 2,249 2,159 2,249 1,600
2020/02/19 2,150 2,159 2,150 2,159 600
2020/02/18 2,155 2,155 2,140 2,155 500
2020/02/17 2,141 2,169 2,141 2,169 200
2020/02/14 2,180 2,180 2,139 2,179 600
2020/02/13 2,183 2,183 2,183 2,183 100
2020/02/12 2,186 2,186 2,177 2,184 700
2020/02/10 2,128 2,186 2,128 2,186 1,100
2020/02/07 2,111 2,129 2,111 2,129 300
2020/02/06 2,104 2,166 2,104 2,110 1,300
2020/02/05 2,096 2,173 2,096 2,173 500
2020/02/04 2,142 2,146 2,142 2,146 200
2020/02/03 2,141 2,141 2,141 2,141 100
2020/01/31 2,170 2,197 2,170 2,175 1,100
2020/01/30 2,178 2,192 2,174 2,190 600
2020/01/29 2,225 2,225 2,172 2,178 600
2020/01/28 2,172 2,227 2,172 2,226 800
2020/01/27 2,186 2,230 2,186 2,199 600
2020/01/24 2,298 2,298 2,208 2,257 800
2020/01/23 2,309 2,309 2,298 2,298 200
2020/01/22 2,312 2,347 2,312 2,347 1,500
2020/01/21 2,320 2,320 2,320 2,320 100
2020/01/20 2,361 2,362 2,307 2,327 1,600
2020/01/17 2,171 2,200 2,171 2,190 1,200
2020/01/16 2,075 2,171 2,074 2,171 600
2020/01/15 2,150 2,150 2,073 2,073 300
2020/01/14 2,162 2,203 2,151 2,151 900
2020/01/10 2,183 2,237 2,162 2,212 1,200
2020/01/09 2,151 2,202 2,150 2,165 700
2020/01/08 2,080 2,145 2,080 2,135 1,600
2020/01/07 2,130 2,130 2,130 2,130 200
2020/01/06 2,100 2,130 2,091 2,130 500

このページの先頭へ