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
2022/12/30 2,898 3,040 2,841 2,841 6,200
2022/12/29 2,763 2,798 2,720 2,798 1,100
2022/12/28 2,851 2,864 2,750 2,789 5,100
2022/12/27 2,946 2,972 2,833 2,890 5,700
2022/12/26 3,100 3,330 2,880 2,946 23,800
2022/12/23 3,090 3,180 2,852 3,150 59,800
2022/12/22 2,600 3,000 2,570 2,782 74,400
2022/12/21 2,525 2,534 2,498 2,500 1,400
2022/12/20 2,593 2,593 2,540 2,540 1,300
2022/12/19 2,590 2,590 2,565 2,565 300
2022/12/16 2,558 2,590 2,558 2,558 800
2022/12/15 2,590 2,590 2,558 2,558 300
2022/12/12 2,561 2,581 2,561 2,581 500
2022/12/09 2,580 2,580 2,577 2,579 1,000
2022/12/08 2,546 2,578 2,545 2,545 500
2022/12/07 2,526 2,540 2,526 2,540 200
2022/12/06 2,530 2,530 2,502 2,502 200
2022/12/05 2,515 2,530 2,500 2,530 500
2022/12/02 2,519 2,520 2,515 2,515 600
2022/12/01 2,508 2,522 2,508 2,519 1,000
2022/11/30 2,535 2,535 2,489 2,497 4,900
2022/11/29 2,580 2,650 2,580 2,585 1,300
2022/11/28 2,608 2,609 2,595 2,595 800
2022/11/25 2,591 2,606 2,591 2,606 300
2022/11/24 2,558 2,591 2,552 2,591 800
2022/11/22 2,558 2,598 2,553 2,553 2,100
2022/11/21 2,656 2,656 2,520 2,574 2,700
2022/11/18 2,675 2,675 2,671 2,674 900
2022/11/17 2,648 2,650 2,645 2,645 1,400
2022/11/16 2,655 2,655 2,600 2,601 1,500
2022/11/14 2,698 2,698 2,698 2,698 100
2022/11/10 2,705 2,705 2,705 2,705 100
2022/11/09 2,679 2,679 2,678 2,678 1,100
2022/11/08 2,695 2,695 2,695 2,695 400
2022/11/07 2,700 2,700 2,645 2,645 1,700
2022/11/04 2,666 2,705 2,666 2,705 500
2022/11/02 2,666 2,716 2,666 2,688 800
2022/11/01 2,715 2,715 2,650 2,680 600
2022/10/31 2,720 2,720 2,715 2,715 1,100
2022/10/28 2,754 2,761 2,754 2,761 200
2022/10/26 2,780 2,780 2,780 2,780 100
2022/10/25 2,800 2,810 2,792 2,808 600
2022/10/24 2,850 2,850 2,800 2,810 1,300
2022/10/21 2,804 2,817 2,804 2,817 300
2022/10/20 2,798 2,854 2,798 2,854 1,300
2022/10/19 2,843 2,865 2,843 2,865 300
2022/10/18 2,800 2,820 2,800 2,820 300
2022/10/17 2,760 2,760 2,758 2,758 300
2022/10/14 2,744 2,785 2,741 2,785 600
2022/10/13 2,741 2,741 2,741 2,741 200
2022/10/12 2,800 2,800 2,766 2,766 800
2022/10/11 2,850 2,850 2,700 2,763 2,400
2022/10/07 2,935 2,935 2,881 2,881 1,700
2022/10/06 2,948 2,980 2,948 2,975 1,500
2022/10/05 2,815 2,915 2,815 2,915 1,100
2022/10/04 2,894 2,894 2,856 2,856 200
2022/10/03 2,825 2,898 2,784 2,844 1,800
2022/09/30 2,762 2,841 2,762 2,841 1,000
2022/09/29 2,703 2,739 2,689 2,712 1,000
2022/09/28 2,655 2,660 2,651 2,653 1,600
2022/09/27 2,690 2,690 2,661 2,661 700
2022/09/26 2,694 2,694 2,650 2,650 600
2022/09/22 2,726 2,726 2,680 2,720 1,400
2022/09/21 2,818 2,818 2,750 2,750 1,200
2022/09/20 2,840 2,843 2,840 2,840 600
2022/09/16 2,938 2,938 2,835 2,840 1,400
2022/09/15 2,852 2,936 2,852 2,910 300
2022/09/14 2,980 2,980 2,826 2,840 2,100
2022/09/13 2,920 2,975 2,910 2,930 1,500
2022/09/12 2,870 2,948 2,870 2,948 1,100
2022/09/09 2,850 2,940 2,850 2,886 600
2022/09/08 2,890 2,890 2,890 2,890 300
2022/09/07 2,868 2,868 2,840 2,840 500
2022/09/06 2,880 2,890 2,868 2,890 400
2022/09/05 2,902 2,947 2,859 2,897 1,800
2022/09/02 2,930 2,930 2,905 2,930 600
2022/09/01 3,100 3,120 2,928 2,928 6,500
2022/08/31 3,155 3,220 3,155 3,200 1,800
2022/08/30 3,220 3,245 3,160 3,200 1,900
2022/08/29 3,135 3,235 3,135 3,200 4,100
2022/08/26 3,440 3,540 3,115 3,235 63,700
2022/08/25 3,350 3,435 3,265 3,435 23,800
2022/08/24 2,691 3,005 2,680 2,932 11,100
2022/08/23 2,655 2,669 2,648 2,669 700
2022/08/22 2,652 2,655 2,652 2,655 200
2022/08/19 2,656 2,656 2,649 2,652 800
2022/08/18 2,720 2,733 2,620 2,656 3,000
2022/08/17 2,748 2,748 2,693 2,720 600
2022/08/16 2,710 2,710 2,710 2,710 200
2022/08/15 2,728 2,733 2,726 2,733 400
2022/08/12 2,780 2,791 2,700 2,726 4,400
2022/08/10 2,856 2,856 2,806 2,810 800
2022/08/09 2,870 2,870 2,856 2,856 800
2022/08/05 2,960 2,960 2,866 2,890 1,100
2022/08/04 2,860 2,910 2,860 2,910 700
2022/08/03 2,850 2,853 2,850 2,853 500
2022/08/02 3,035 3,035 2,850 2,850 2,200
2022/08/01 3,035 3,045 2,980 3,040 1,400
2022/07/29 3,015 3,095 3,015 3,065 3,300
2022/07/28 3,120 3,155 3,120 3,155 500
2022/07/27 3,150 3,195 3,120 3,120 500
2022/07/26 3,200 3,200 3,150 3,150 400
2022/07/25 3,165 3,220 3,140 3,220 1,000
2022/07/22 3,265 3,265 3,105 3,165 1,600
2022/07/21 3,230 3,250 3,195 3,210 2,600
2022/07/20 3,350 3,350 3,060 3,300 36,100
2022/07/19 4,080 4,080 3,515 3,515 60,100
2022/07/15 2,950 3,380 2,950 3,380 7,100
2022/07/14 2,880 2,880 2,880 2,880 100
2022/07/13 2,875 2,875 2,875 2,875 100
2022/07/12 2,855 2,905 2,843 2,843 800
2022/07/11 2,885 2,965 2,875 2,900 2,200
2022/07/08 3,010 3,080 3,010 3,075 1,500
2022/07/07 3,050 3,050 2,965 2,965 1,500
2022/07/06 3,120 3,400 3,110 3,110 2,600
2022/07/05 3,120 3,120 3,030 3,120 2,600
2022/07/04 2,892 3,050 2,862 3,050 7,400
2022/07/01 2,833 2,833 2,811 2,811 200
2022/06/30 2,878 2,883 2,833 2,883 700
2022/06/29 2,880 2,880 2,830 2,835 500
2022/06/28 2,832 2,835 2,832 2,835 800
2022/06/27 2,870 2,903 2,853 2,853 600
2022/06/24 2,931 2,931 2,750 2,770 1,200
2022/06/23 2,670 2,681 2,636 2,681 1,900
2022/06/21 2,579 2,608 2,579 2,608 400
2022/06/20 2,653 2,653 2,653 2,653 500
2022/06/17 2,662 2,662 2,640 2,653 400
2022/06/16 2,712 2,712 2,662 2,662 400
2022/06/15 2,712 2,712 2,712 2,712 200
2022/06/09 2,702 2,709 2,702 2,709 200
2022/06/03 2,679 2,679 2,679 2,679 100
2022/06/02 2,671 2,672 2,671 2,671 600
2022/06/01 2,621 2,671 2,621 2,671 300
2022/05/31 2,621 2,671 2,621 2,671 500
2022/05/30 2,621 2,621 2,621 2,621 100
2022/05/27 2,753 2,753 2,671 2,671 400
2022/05/25 2,801 2,801 2,751 2,800 500
2022/05/24 2,781 2,809 2,781 2,809 500
2022/05/20 2,817 2,817 2,817 2,817 400
2022/05/18 2,726 2,726 2,726 2,726 100
2022/05/16 2,761 2,761 2,711 2,712 400
2022/05/13 2,628 2,686 2,602 2,686 700
2022/05/10 2,776 2,780 2,776 2,778 300
2022/05/09 2,678 2,726 2,678 2,726 200
2022/05/06 2,778 2,778 2,728 2,728 200
2022/04/28 2,778 2,778 2,728 2,778 400
2022/04/27 2,710 2,759 2,710 2,759 200
2022/04/22 2,645 2,645 2,645 2,645 300
2022/04/20 2,745 2,780 2,745 2,780 500
2022/04/19 2,645 2,645 2,645 2,645 200
2022/04/18 2,671 2,680 2,671 2,680 200
2022/04/12 2,601 2,603 2,601 2,603 200
2022/04/11 2,800 2,800 2,800 2,800 500
2022/04/05 2,750 2,750 2,750 2,750 100
2022/04/04 2,751 2,799 2,751 2,799 300
2022/04/01 2,701 2,701 2,701 2,701 100
2022/03/31 2,756 2,770 2,756 2,770 600
2022/03/30 2,689 2,689 2,660 2,660 200
2022/03/28 2,550 2,689 2,550 2,689 400
2022/03/24 2,600 2,700 2,600 2,700 600
2022/03/22 2,750 2,800 2,740 2,800 1,300
2022/03/18 2,800 2,800 2,800 2,800 1,000
2022/03/17 2,778 2,778 2,778 2,778 200
2022/03/16 2,601 2,779 2,601 2,778 1,200
2022/03/15 2,550 2,550 2,550 2,550 100
2022/03/14 2,550 2,550 2,550 2,550 100
2022/03/08 2,595 2,595 2,548 2,548 300
2022/03/07 2,745 2,780 2,644 2,644 900
2022/03/04 2,695 2,695 2,695 2,695 200
2022/03/03 2,488 2,712 2,488 2,712 600
2022/03/02 2,578 2,588 2,549 2,588 600
2022/03/01 2,400 2,545 2,400 2,545 900
2022/02/28 2,400 2,400 2,397 2,397 400
2022/02/25 2,238 2,295 2,238 2,295 400
2022/02/18 2,208 2,212 2,208 2,212 600
2022/02/17 2,189 2,189 2,189 2,189 200
2022/02/16 2,190 2,190 2,173 2,173 200
2022/02/15 2,108 2,192 2,108 2,177 400
2022/02/14 2,106 2,106 2,106 2,106 400
2022/02/09 2,163 2,163 2,153 2,153 500
2022/02/07 2,090 2,090 2,063 2,063 200
2022/02/04 2,064 2,067 2,064 2,067 200
2022/02/03 2,091 2,091 2,088 2,088 200
2022/02/02 2,128 2,128 2,128 2,128 400
2022/01/31 2,137 2,137 2,078 2,078 800
2022/01/28 2,113 2,113 2,113 2,113 100
2022/01/27 2,125 2,125 2,112 2,112 400
2022/01/26 2,125 2,125 2,125 2,125 100
2022/01/25 2,175 2,175 2,175 2,175 700
2022/01/24 2,200 2,200 2,175 2,175 500
2022/01/21 2,257 2,257 2,257 2,257 200
2022/01/20 2,311 2,311 2,257 2,257 1,100
2022/01/19 2,342 2,342 2,330 2,342 400
2022/01/18 2,374 2,374 2,372 2,372 200
2022/01/17 2,435 2,435 2,400 2,400 400
2022/01/14 2,551 2,551 2,435 2,435 1,000
2022/01/11 2,550 2,550 2,550 2,550 100
2022/01/06 2,510 2,529 2,510 2,529 300
2022/01/05 2,617 2,617 2,560 2,560 800
2022/01/04 2,567 2,617 2,566 2,617 1,100

このページの先頭へ