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
2021/12/30 2,567 2,567 2,567 2,567 400
2021/12/29 2,610 2,620 2,460 2,517 2,700
2021/12/28 2,661 2,661 2,611 2,611 1,500
2021/12/27 2,650 2,661 2,621 2,661 300
2021/12/24 2,700 2,700 2,700 2,700 100
2021/12/22 2,656 2,706 2,656 2,670 500
2021/12/21 2,847 2,850 2,621 2,621 800
2021/12/20 2,799 2,800 2,799 2,800 1,300
2021/12/17 2,880 2,945 2,650 2,699 5,300
2021/12/15 2,589 2,602 2,589 2,602 200
2021/12/10 2,595 2,595 2,595 2,595 800
2021/12/09 2,525 2,566 2,525 2,566 400
2021/12/08 2,575 2,575 2,525 2,575 400
2021/12/07 2,600 2,600 2,600 2,600 200
2021/12/06 2,635 2,635 2,635 2,635 100
2021/12/03 2,635 2,635 2,635 2,635 100
2021/12/02 2,655 2,700 2,655 2,670 300
2021/12/01 2,645 2,645 2,645 2,645 100
2021/11/30 2,645 2,645 2,645 2,645 300
2021/11/29 2,595 2,595 2,595 2,595 100
2021/11/26 2,599 2,599 2,599 2,599 100
2021/11/24 2,549 2,549 2,549 2,549 100
2021/11/19 2,800 2,800 2,800 2,800 400
2021/11/18 2,780 2,781 2,766 2,766 1,200
2021/11/17 2,779 2,779 2,779 2,779 300
2021/11/16 2,779 2,779 2,779 2,779 300
2021/11/15 2,779 2,779 2,779 2,779 500
2021/11/12 2,779 2,779 2,779 2,779 300
2021/11/11 2,779 2,779 2,779 2,779 400
2021/11/09 2,779 2,779 2,779 2,779 300
2021/11/08 2,780 2,780 2,779 2,779 600
2021/11/05 2,780 2,780 2,780 2,780 300
2021/11/04 2,741 2,780 2,741 2,780 500
2021/11/02 2,741 2,741 2,741 2,741 400
2021/10/29 2,689 2,691 2,689 2,691 600
2021/10/28 2,750 2,750 2,744 2,750 500
2021/10/27 2,726 2,726 2,726 2,726 100
2021/10/25 2,726 2,726 2,726 2,726 200
2021/10/22 2,726 2,726 2,726 2,726 400
2021/10/21 2,727 2,727 2,726 2,726 700
2021/10/20 2,676 2,776 2,676 2,726 1,700
2021/10/18 2,676 2,676 2,676 2,676 300
2021/10/15 2,660 2,670 2,660 2,670 400
2021/10/14 2,699 2,699 2,649 2,649 500
2021/10/13 2,699 2,699 2,699 2,699 500
2021/10/07 2,699 2,699 2,699 2,699 500
2021/10/06 2,699 2,699 2,699 2,699 100
2021/10/05 2,613 2,613 2,613 2,613 200
2021/10/04 2,748 2,748 2,598 2,598 1,200
2021/10/01 2,750 2,750 2,748 2,748 800
2021/09/30 2,699 2,750 2,650 2,749 1,600
2021/09/29 2,580 2,625 2,569 2,625 400
2021/09/28 2,566 2,566 2,566 2,566 100
2021/09/27 2,600 2,600 2,600 2,600 500
2021/09/24 2,600 2,600 2,600 2,600 300
2021/09/21 2,600 2,600 2,600 2,600 400
2021/09/17 2,590 2,600 2,590 2,600 800
2021/09/16 2,592 2,614 2,590 2,590 300
2021/09/15 2,586 2,586 2,583 2,583 500
2021/09/14 2,583 2,583 2,583 2,583 200
2021/09/10 2,627 2,627 2,567 2,567 800
2021/09/09 2,587 2,640 2,587 2,627 1,200
2021/09/08 2,529 2,537 2,528 2,537 700
2021/09/07 2,528 2,528 2,528 2,528 800
2021/09/06 2,569 2,569 2,569 2,569 100
2021/09/03 2,568 2,568 2,568 2,568 100
2021/09/02 2,568 2,568 2,568 2,568 300
2021/09/01 2,544 2,544 2,544 2,544 100
2021/08/31 2,540 2,572 2,522 2,572 1,000
2021/08/30 2,573 2,573 2,573 2,573 100
2021/08/27 2,566 2,573 2,566 2,573 200
2021/08/26 2,608 2,609 2,608 2,609 300
2021/08/20 2,601 2,610 2,601 2,609 700
2021/08/19 2,601 2,601 2,601 2,601 200
2021/08/18 2,621 2,621 2,600 2,600 700
2021/08/17 2,620 2,621 2,600 2,621 500
2021/08/16 2,620 2,620 2,620 2,620 400
2021/08/06 2,620 2,620 2,620 2,620 400
2021/08/04 2,620 2,620 2,620 2,620 100
2021/08/03 2,623 2,623 2,623 2,623 100
2021/07/30 2,554 2,580 2,554 2,580 800
2021/07/29 2,552 2,552 2,552 2,552 100
2021/07/27 2,532 2,540 2,532 2,540 500
2021/07/26 2,500 2,532 2,500 2,532 1,100
2021/07/21 2,586 2,595 2,586 2,595 200
2021/07/20 2,586 2,586 2,586 2,586 500
2021/07/16 2,540 2,540 2,540 2,540 300
2021/07/15 2,540 2,540 2,540 2,540 100
2021/07/14 2,538 2,538 2,538 2,538 200
2021/07/13 2,538 2,550 2,538 2,538 300
2021/07/12 2,570 2,570 2,538 2,538 500
2021/07/09 2,580 2,580 2,570 2,570 1,300
2021/07/08 2,570 2,570 2,570 2,570 200
2021/07/07 2,551 2,551 2,551 2,551 100
2021/07/06 2,580 2,580 2,550 2,550 400
2021/07/05 2,580 2,580 2,545 2,580 1,100
2021/07/02 2,572 2,580 2,572 2,580 300
2021/06/30 2,573 2,573 2,572 2,572 400
2021/06/28 2,559 2,559 2,505 2,505 700
2021/06/25 2,600 2,600 2,600 2,600 100
2021/06/22 2,649 2,649 2,599 2,600 300
2021/06/21 2,649 2,649 2,649 2,649 100
2021/06/18 2,609 2,649 2,600 2,649 1,200
2021/06/17 2,565 2,609 2,565 2,609 300
2021/06/10 2,544 2,544 2,544 2,544 100
2021/06/08 2,500 2,600 2,500 2,544 300
2021/06/07 2,501 2,501 2,501 2,501 100
2021/06/04 2,500 2,500 2,500 2,500 100
2021/06/03 2,524 2,524 2,500 2,500 300
2021/06/02 2,624 2,624 2,574 2,574 300
2021/06/01 2,555 2,555 2,555 2,555 100
2021/05/31 2,585 2,585 2,585 2,585 300
2021/05/28 2,557 2,557 2,555 2,555 200
2021/05/25 2,575 2,575 2,575 2,575 200
2021/05/21 2,625 2,625 2,625 2,625 400
2021/05/20 2,611 2,625 2,575 2,625 800
2021/05/19 2,561 2,561 2,561 2,561 100
2021/05/17 2,541 2,541 2,541 2,541 100
2021/05/14 2,540 2,540 2,540 2,540 200
2021/05/13 2,527 2,540 2,527 2,540 300
2021/05/12 2,568 2,568 2,568 2,568 100
2021/05/10 2,568 2,568 2,568 2,568 400
2021/05/07 2,568 2,568 2,568 2,568 100
2021/05/06 2,540 2,540 2,540 2,540 400
2021/04/30 2,533 2,540 2,533 2,540 1,700
2021/04/28 2,590 2,619 2,590 2,619 300
2021/04/27 2,589 2,589 2,589 2,589 500
2021/04/26 2,639 2,639 2,589 2,589 700
2021/04/23 2,689 2,689 2,639 2,639 600
2021/04/22 2,689 2,690 2,689 2,690 200
2021/04/21 2,593 2,593 2,593 2,593 400
2021/04/20 2,593 2,593 2,593 2,593 800
2021/04/19 2,597 2,605 2,593 2,593 1,200
2021/04/14 2,593 2,593 2,593 2,593 100
2021/04/12 2,570 2,593 2,570 2,593 200
2021/04/07 2,620 2,620 2,570 2,570 500
2021/04/06 2,700 2,700 2,620 2,620 1,000
2021/04/05 2,710 2,710 2,620 2,700 2,900
2021/04/02 2,650 2,650 2,620 2,620 700
2021/04/01 2,650 2,650 2,650 2,650 100
2021/03/31 2,660 2,679 2,628 2,679 900
2021/03/30 2,614 2,614 2,560 2,560 400
2021/03/29 2,614 2,614 2,614 2,614 100
2021/03/25 2,500 2,500 2,500 2,500 300
2021/03/24 2,550 2,550 2,550 2,550 700
2021/03/23 2,550 2,550 2,550 2,550 100
2021/03/22 2,450 2,600 2,450 2,600 800
2021/03/19 2,521 2,521 2,500 2,500 1,500
2021/03/18 2,445 2,499 2,444 2,499 800
2021/03/17 2,400 2,414 2,395 2,395 400
2021/03/16 2,371 2,371 2,371 2,371 100
2021/03/15 2,370 2,371 2,370 2,371 500
2021/03/12 2,370 2,370 2,370 2,370 500
2021/03/10 2,364 2,364 2,364 2,364 100
2021/03/09 2,364 2,364 2,364 2,364 200
2021/03/08 2,364 2,364 2,364 2,364 100
2021/03/05 2,353 2,370 2,353 2,370 2,400
2021/03/03 2,453 2,453 2,453 2,453 200
2021/03/02 2,544 2,544 2,465 2,465 700
2021/03/01 2,501 2,515 2,501 2,515 800
2021/02/26 2,583 2,583 2,500 2,500 900
2021/02/25 2,590 2,590 2,590 2,590 100
2021/02/24 2,500 2,521 2,500 2,510 600
2021/02/22 2,550 2,550 2,500 2,500 200
2021/02/19 2,594 2,594 2,594 2,594 600
2021/02/18 2,545 2,545 2,545 2,545 100
2021/02/15 2,407 2,492 2,407 2,492 400
2021/02/10 2,440 2,440 2,393 2,393 200
2021/02/09 2,440 2,440 2,440 2,440 100
2021/02/08 2,441 2,441 2,439 2,440 600
2021/02/03 2,424 2,424 2,424 2,424 200
2021/02/02 2,474 2,474 2,474 2,474 500
2021/02/01 2,401 2,473 2,401 2,473 400
2021/01/29 2,375 2,425 2,375 2,425 1,500
2021/01/27 2,474 2,474 2,474 2,474 100
2021/01/26 2,469 2,469 2,469 2,469 100
2021/01/25 2,470 2,470 2,469 2,469 500
2021/01/22 2,555 2,555 2,520 2,520 300
2021/01/21 2,560 2,560 2,560 2,560 300
2021/01/20 2,560 2,615 2,550 2,560 3,400
2021/01/19 2,620 2,620 2,620 2,620 300
2021/01/18 2,580 2,580 2,580 2,580 100
2021/01/15 2,571 2,571 2,564 2,564 400
2021/01/14 2,550 2,571 2,550 2,571 600
2021/01/13 2,500 2,500 2,500 2,500 500
2021/01/12 2,500 2,500 2,450 2,450 700
2021/01/08 2,500 2,500 2,500 2,500 100
2021/01/07 2,500 2,500 2,480 2,480 200
2021/01/06 2,506 2,506 2,506 2,506 100
2021/01/05 2,645 2,645 2,545 2,571 300
2021/01/04 2,499 2,506 2,499 2,506 1,300

このページの先頭へ