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
2023/12/29 3,215 3,215 3,145 3,160 4,800
2023/12/28 3,150 3,270 3,150 3,220 4,700
2023/12/27 3,230 3,355 3,160 3,180 12,600
2023/12/26 3,120 3,190 3,080 3,125 8,500
2023/12/25 3,220 3,220 3,120 3,145 10,100
2023/12/22 3,450 3,450 3,170 3,200 29,200
2023/12/21 3,500 3,600 3,400 3,420 75,300
2023/12/20 3,195 3,330 3,170 3,280 12,300
2023/12/19 3,145 3,180 3,090 3,170 5,400
2023/12/18 3,145 3,145 3,050 3,090 4,000
2023/12/15 2,980 3,160 2,966 3,145 15,500
2023/12/14 2,989 2,995 2,940 2,995 4,100
2023/12/13 2,965 2,965 2,921 2,952 2,000
2023/12/12 2,990 2,990 2,889 2,948 8,400
2023/12/11 2,895 2,997 2,887 2,990 4,400
2023/12/08 2,884 2,897 2,861 2,897 2,700
2023/12/07 2,840 2,885 2,820 2,884 3,100
2023/12/06 2,754 2,850 2,754 2,850 4,600
2023/12/05 2,776 2,776 2,752 2,764 1,200
2023/12/04 2,800 2,800 2,781 2,785 1,900
2023/12/01 2,751 2,769 2,748 2,769 1,400
2023/11/30 2,792 2,792 2,782 2,790 900
2023/11/29 2,740 2,787 2,721 2,787 1,900
2023/11/28 2,770 2,792 2,770 2,789 1,900
2023/11/27 2,736 2,748 2,729 2,743 1,700
2023/11/24 2,719 2,736 2,697 2,736 1,400
2023/11/22 2,706 2,719 2,705 2,719 700
2023/11/21 2,711 2,711 2,711 2,711 100
2023/11/20 2,745 2,745 2,727 2,740 700
2023/11/17 2,666 2,706 2,666 2,706 1,300
2023/11/16 2,695 2,695 2,665 2,665 500
2023/11/15 2,665 2,695 2,665 2,695 900
2023/11/14 2,665 2,665 2,665 2,665 200
2023/11/10 2,673 2,699 2,671 2,689 700
2023/11/09 2,673 2,695 2,672 2,695 900
2023/11/08 2,672 2,672 2,672 2,672 200
2023/11/07 2,699 2,699 2,680 2,680 1,000
2023/11/06 2,745 2,745 2,680 2,699 3,800
2023/11/02 2,768 2,768 2,745 2,745 300
2023/11/01 2,750 2,768 2,750 2,768 200
2023/10/31 2,798 2,798 2,741 2,770 2,600
2023/10/30 2,814 2,820 2,779 2,820 5,200
2023/10/27 2,705 2,819 2,705 2,819 8,500
2023/10/26 2,652 2,699 2,651 2,699 3,000
2023/10/25 2,700 2,708 2,660 2,660 1,700
2023/10/24 2,725 2,725 2,665 2,698 3,800
2023/10/23 2,797 2,797 2,699 2,726 4,000
2023/10/20 2,818 2,818 2,780 2,799 2,600
2023/10/19 2,765 2,824 2,760 2,801 7,700
2023/10/18 2,723 2,777 2,723 2,775 6,300
2023/10/17 2,750 2,750 2,721 2,723 1,100
2023/10/16 2,693 2,743 2,693 2,740 8,400
2023/10/13 2,677 2,693 2,641 2,693 5,500
2023/10/12 2,697 2,697 2,642 2,658 3,200
2023/10/11 2,718 2,720 2,650 2,680 10,200
2023/10/10 2,638 2,700 2,606 2,700 27,000
2023/10/06 2,561 2,583 2,546 2,555 13,000
2023/10/05 2,543 2,558 2,533 2,533 2,300
2023/10/04 2,542 2,566 2,541 2,543 3,300
2023/10/03 2,564 2,565 2,553 2,559 3,800
2023/10/02 2,536 2,578 2,536 2,568 9,200
2023/09/29 2,528 2,538 2,501 2,536 5,200
2023/09/28 2,519 2,531 2,508 2,510 6,100
2023/09/27 2,530 2,530 2,515 2,515 9,300
2023/09/26 2,520 2,520 2,518 2,518 1,300
2023/09/25 2,522 2,534 2,505 2,529 10,300
2023/09/22 2,516 2,525 2,515 2,522 3,900
2023/09/21 2,521 2,530 2,521 2,530 700
2023/09/20 2,537 2,538 2,520 2,530 2,900
2023/09/19 2,530 2,535 2,515 2,534 8,600
2023/09/15 2,535 2,540 2,515 2,530 10,000
2023/09/14 2,549 2,551 2,530 2,533 7,300
2023/09/13 2,554 2,554 2,546 2,548 600
2023/09/12 2,555 2,567 2,554 2,554 1,300
2023/09/11 2,550 2,555 2,550 2,554 700
2023/09/08 2,555 2,555 2,545 2,550 1,700
2023/09/07 2,550 2,555 2,542 2,555 1,400
2023/09/06 2,560 2,560 2,545 2,550 3,200
2023/09/05 2,565 2,580 2,559 2,560 2,900
2023/09/04 2,561 2,581 2,559 2,573 2,100
2023/09/01 2,577 2,578 2,550 2,560 2,000
2023/08/31 2,562 2,565 2,550 2,565 5,600
2023/08/30 2,580 2,584 2,568 2,568 3,700
2023/08/29 2,580 2,580 2,575 2,580 5,100
2023/08/28 2,582 2,588 2,581 2,588 700
2023/08/24 2,590 2,590 2,590 2,590 100
2023/08/23 2,588 2,588 2,585 2,585 500
2023/08/22 2,595 2,595 2,595 2,595 100
2023/08/21 2,588 2,594 2,587 2,594 1,000
2023/08/18 2,595 2,595 2,586 2,588 3,200
2023/08/17 2,604 2,609 2,600 2,609 1,200
2023/08/16 2,615 2,615 2,610 2,613 500
2023/08/15 2,608 2,619 2,603 2,619 700
2023/08/14 2,627 2,627 2,604 2,613 800
2023/08/10 2,603 2,605 2,601 2,604 1,200
2023/08/09 2,627 2,627 2,614 2,614 400
2023/08/08 2,629 2,630 2,629 2,630 400
2023/08/07 2,600 2,617 2,600 2,617 300
2023/08/04 2,601 2,602 2,601 2,602 500
2023/08/03 2,609 2,614 2,602 2,614 2,100
2023/08/02 2,620 2,621 2,607 2,618 4,700
2023/08/01 2,615 2,620 2,615 2,620 1,100
2023/07/31 2,621 2,639 2,621 2,627 1,500
2023/07/28 2,631 2,631 2,626 2,626 500
2023/07/27 2,622 2,627 2,622 2,627 200
2023/07/26 2,649 2,649 2,639 2,639 400
2023/07/25 2,634 2,639 2,620 2,639 2,600
2023/07/24 2,613 2,632 2,613 2,632 1,400
2023/07/21 2,633 2,633 2,612 2,612 300
2023/07/20 2,613 2,624 2,613 2,620 1,900
2023/07/19 2,647 2,648 2,621 2,622 1,500
2023/07/18 2,643 2,643 2,639 2,639 500
2023/07/14 2,613 2,620 2,613 2,619 900
2023/07/13 2,639 2,639 2,614 2,616 1,200
2023/07/12 2,660 2,660 2,605 2,616 4,400
2023/07/11 2,691 2,691 2,662 2,662 2,300
2023/07/10 2,751 2,751 2,663 2,678 21,700
2023/07/07 2,697 2,730 2,685 2,730 11,700
2023/07/06 2,686 2,694 2,672 2,694 2,800
2023/07/05 2,675 2,680 2,660 2,672 1,000
2023/07/04 2,700 2,700 2,679 2,679 1,700
2023/07/03 2,660 2,700 2,656 2,700 2,300
2023/06/30 2,681 2,681 2,652 2,652 1,600
2023/06/29 2,662 2,691 2,662 2,691 1,600
2023/06/28 2,687 2,699 2,639 2,694 3,600
2023/06/27 2,674 2,674 2,640 2,666 1,500
2023/06/26 2,721 2,721 2,632 2,637 7,500
2023/06/23 2,807 2,807 2,725 2,740 12,800
2023/06/22 3,000 3,035 2,795 2,805 76,700
2023/06/21 2,718 2,729 2,718 2,724 400
2023/06/20 2,729 2,730 2,713 2,730 700
2023/06/19 2,714 2,730 2,714 2,715 600
2023/06/16 2,730 2,730 2,707 2,718 1,600
2023/06/15 2,738 2,750 2,725 2,725 6,800
2023/06/14 2,726 2,726 2,726 2,726 100
2023/06/13 2,747 2,747 2,719 2,743 900
2023/06/12 2,735 2,737 2,735 2,736 700
2023/06/09 2,728 2,728 2,696 2,728 800
2023/06/08 2,732 2,740 2,678 2,728 2,200
2023/06/07 2,741 2,741 2,732 2,732 600
2023/06/06 2,758 2,758 2,758 2,758 100
2023/06/05 2,733 2,734 2,730 2,733 800
2023/06/02 2,770 2,770 2,733 2,733 300
2023/06/01 2,732 2,732 2,720 2,720 300
2023/05/31 2,770 2,770 2,732 2,732 1,000
2023/05/30 2,772 2,772 2,772 2,772 600
2023/05/29 2,777 2,811 2,777 2,811 300
2023/05/26 2,780 2,788 2,776 2,776 600
2023/05/25 2,795 2,795 2,788 2,788 600
2023/05/24 2,845 2,845 2,845 2,845 200
2023/05/23 2,877 2,877 2,810 2,810 500
2023/05/22 2,790 2,790 2,790 2,790 100
2023/05/19 2,778 2,810 2,778 2,790 1,100
2023/05/18 2,879 2,879 2,800 2,800 800
2023/05/17 2,884 2,884 2,878 2,879 300
2023/05/16 2,890 2,890 2,879 2,879 400
2023/05/15 2,885 2,885 2,885 2,885 200
2023/05/11 2,910 2,913 2,910 2,913 400
2023/05/10 2,900 2,900 2,875 2,875 600
2023/05/08 2,867 2,867 2,864 2,864 600
2023/05/02 2,891 2,891 2,864 2,864 700
2023/05/01 2,871 2,890 2,871 2,871 800
2023/04/28 2,866 2,914 2,866 2,914 700
2023/04/26 2,875 2,875 2,875 2,875 100
2023/04/24 2,868 2,868 2,868 2,868 100
2023/04/21 2,900 2,900 2,900 2,900 100
2023/04/20 2,900 2,900 2,900 2,900 500
2023/04/19 2,881 2,885 2,881 2,885 300
2023/04/18 2,888 2,898 2,885 2,885 500
2023/04/17 2,870 2,880 2,870 2,880 600
2023/04/14 2,877 2,877 2,845 2,877 1,000
2023/04/13 2,845 2,868 2,845 2,845 600
2023/04/12 2,821 2,867 2,821 2,867 200
2023/04/11 2,850 2,889 2,842 2,842 500
2023/04/10 2,894 2,899 2,850 2,851 4,500
2023/04/07 2,994 2,999 2,930 2,989 1,500
2023/04/06 3,150 3,150 2,972 3,015 3,100
2023/04/05 3,025 3,195 3,000 3,150 14,000
2023/04/04 3,015 3,015 2,951 2,951 700
2023/03/31 3,025 3,025 2,908 2,912 1,000
2023/03/29 2,916 2,939 2,916 2,931 1,600
2023/03/28 3,030 3,030 2,920 2,950 400
2023/03/27 3,040 3,060 3,000 3,010 1,800
2023/03/24 3,050 3,055 2,940 2,990 1,300
2023/03/23 3,000 3,000 2,999 2,999 400
2023/03/22 2,890 3,095 2,889 3,000 3,800
2023/03/20 2,929 2,929 2,895 2,895 1,700
2023/03/17 2,852 2,852 2,840 2,847 600
2023/03/16 2,891 2,895 2,763 2,852 3,200
2023/03/15 2,880 2,930 2,866 2,891 900
2023/03/14 2,898 2,898 2,811 2,861 1,500
2023/03/13 2,903 2,903 2,853 2,898 1,600
2023/03/10 2,954 2,954 2,942 2,953 500
2023/03/09 2,956 2,956 2,921 2,954 400
2023/03/08 2,910 2,957 2,910 2,956 600
2023/03/07 2,938 2,984 2,902 2,957 1,500
2023/03/06 2,898 2,940 2,898 2,938 900
2023/03/03 2,861 2,920 2,861 2,910 1,200
2023/03/02 2,918 2,918 2,875 2,880 400
2023/03/01 2,868 2,889 2,830 2,889 2,200
2023/02/28 2,869 2,869 2,869 2,869 400
2023/02/27 2,830 2,832 2,830 2,830 400
2023/02/24 2,845 2,845 2,830 2,830 600
2023/02/22 2,880 2,880 2,880 2,880 100
2023/02/21 2,901 2,929 2,822 2,920 2,100
2023/02/20 2,954 2,954 2,950 2,950 500
2023/02/17 3,015 3,015 3,015 3,015 100
2023/02/16 3,000 3,000 3,000 3,000 300
2023/02/15 2,975 2,980 2,975 2,975 900
2023/02/14 2,892 2,989 2,892 2,950 700
2023/02/13 2,920 2,990 2,920 2,942 1,900
2023/02/10 2,874 2,899 2,874 2,898 1,700
2023/02/09 2,870 2,870 2,833 2,833 200
2023/02/07 2,824 2,824 2,824 2,824 100
2023/02/06 2,832 2,832 2,821 2,821 500
2023/02/03 2,886 2,890 2,820 2,820 2,400
2023/02/02 3,010 3,010 2,900 2,909 1,600
2023/01/31 2,985 2,995 2,925 2,930 2,100
2023/01/30 3,045 3,050 2,992 2,995 1,300
2023/01/27 3,005 3,040 3,005 3,040 500
2023/01/26 3,035 3,035 2,960 3,010 600
2023/01/25 3,040 3,040 2,981 3,035 800
2023/01/24 3,065 3,065 2,996 2,996 700
2023/01/23 3,010 3,045 2,999 3,040 1,400
2023/01/20 2,980 3,090 2,955 3,040 3,100
2023/01/19 2,871 2,938 2,871 2,916 500
2023/01/18 2,881 2,930 2,879 2,910 1,500
2023/01/17 2,948 2,948 2,893 2,931 2,100
2023/01/16 2,880 3,025 2,856 2,879 12,900
2023/01/13 3,125 3,300 3,030 3,300 5,600
2023/01/12 3,250 3,250 3,105 3,135 2,200
2023/01/11 3,340 3,340 3,240 3,250 4,200
2023/01/10 3,150 3,395 3,100 3,350 7,500
2023/01/06 3,125 3,250 3,085 3,135 6,000
2023/01/05 3,175 3,370 3,150 3,250 16,000
2023/01/04 2,891 3,345 2,891 3,150 49,200

このページの先頭へ