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
2026/05/13 16,390 16,660 15,750 15,990 31,900
2026/05/12 17,660 17,860 16,020 16,020 55,200
2026/05/11 17,670 17,670 16,970 17,010 17,200
2026/05/08 17,520 17,800 16,820 17,410 26,900
2026/05/07 17,860 18,170 17,510 17,510 27,100
2026/05/01 18,020 18,390 17,520 17,520 21,700
2026/04/30 18,390 18,940 17,970 17,970 31,900
2026/04/28 17,050 18,800 17,050 18,510 55,300
2026/04/27 18,250 18,470 16,630 17,050 77,100
2026/04/24 17,600 19,480 17,500 18,200 219,300
2026/04/23 16,000 16,000 16,000 16,000 10,400
2026/04/22 13,220 13,220 12,760 13,000 17,900
2026/04/21 13,520 13,560 13,080 13,310 20,800
2026/04/20 12,560 13,280 12,360 13,220 44,700
2026/04/17 12,720 12,730 12,100 12,290 15,500
2026/04/16 11,980 12,590 11,800 12,470 32,800
2026/04/15 12,660 12,850 11,600 11,740 50,800
2026/04/14 12,840 13,040 12,360 12,450 37,600
2026/04/13 11,510 12,550 11,460 12,460 53,400
2026/04/10 11,700 12,100 11,550 11,560 42,900
2026/04/09 11,800 11,810 11,230 11,650 41,700
2026/04/08 11,400 12,000 11,220 11,990 56,500
2026/04/07 11,220 11,460 10,710 10,940 39,100
2026/04/06 10,570 11,130 10,440 10,950 40,700
2026/04/03 10,770 11,180 10,440 10,440 53,900
2026/03/27 11,220 11,980 11,150 11,160 51,900
2026/03/26 12,300 12,320 11,350 11,440 73,000
2026/03/25 12,420 12,710 12,230 12,320 57,500
2026/03/24 13,050 13,270 11,840 12,000 105,000
2026/03/23 14,000 14,000 11,800 12,330 243,900
2026/03/19 12,830 14,350 12,630 13,420 301,600
2026/03/18 12,060 13,340 11,460 12,840 182,500
2026/03/17 13,530 13,750 11,910 11,910 117,100
2026/03/16 14,130 15,000 12,980 13,300 191,500
2026/03/13 12,380 13,730 12,220 13,530 158,400
2026/03/12 13,000 14,110 12,250 12,520 199,700
2026/03/11 12,850 13,880 12,330 12,940 160,700
2026/03/10 11,650 12,370 11,200 12,000 130,600
2026/03/09 10,520 11,890 10,520 11,660 162,900
2026/03/06 11,500 11,870 11,030 11,420 205,900
2026/03/05 9,970 10,600 9,930 10,600 70,900
2026/03/04 9,530 9,910 9,010 9,100 63,200
2026/03/03 10,370 10,550 9,750 9,770 48,700
2026/03/02 9,780 10,600 9,590 10,290 58,300
2026/02/27 9,570 9,950 9,570 9,860 21,600
2026/02/26 10,050 10,100 9,500 9,670 56,600
2026/02/25 10,020 10,280 9,700 10,050 93,600
2026/02/24 10,230 10,520 9,620 9,790 140,900
2026/02/20 11,040 12,670 9,510 10,530 1,020,800
2026/02/19 9,690 10,440 9,390 10,440 166,600
2026/02/18 8,500 9,050 8,500 8,940 50,800
2026/02/17 8,360 8,450 8,090 8,300 20,500
2026/02/16 7,900 8,330 7,870 8,330 25,800
2026/02/13 7,990 7,990 7,640 7,820 11,700
2026/02/12 8,330 8,340 7,940 7,990 14,900
2026/02/10 8,490 8,700 8,130 8,310 34,400
2026/02/09 8,200 8,690 8,050 8,550 143,300
2026/02/06 7,320 7,450 7,030 7,450 16,400
2026/02/05 7,340 7,340 7,140 7,270 9,000
2026/02/04 7,120 7,360 7,120 7,340 13,000
2026/02/03 7,060 7,060 6,910 7,040 5,000
2026/02/02 6,840 7,040 6,840 6,860 8,700
2026/01/30 7,060 7,060 6,810 6,870 6,900
2026/01/29 6,810 7,040 6,650 6,990 15,000
2026/01/28 6,690 6,720 6,590 6,710 7,700
2026/01/27 7,000 7,000 6,660 6,700 14,100
2026/01/26 7,370 7,370 6,980 6,980 25,500
2026/01/23 7,530 7,530 7,420 7,430 8,900
2026/01/22 7,600 7,660 7,490 7,510 11,600
2026/01/21 7,600 7,600 7,420 7,520 11,300
2026/01/20 7,790 7,790 7,620 7,640 8,700
2026/01/19 7,830 7,960 7,720 7,720 11,500
2026/01/16 8,000 8,020 7,860 7,940 8,400
2026/01/15 7,940 7,990 7,890 7,990 12,700
2026/01/14 8,160 8,160 7,870 7,970 21,000
2026/01/13 8,200 8,400 8,080 8,150 95,400
2026/01/09 8,110 8,120 8,020 8,060 4,300
2026/01/08 8,200 8,290 8,060 8,110 8,300
2026/01/07 8,230 8,450 8,230 8,330 4,600
2026/01/06 8,280 8,350 8,250 8,340 2,800
2026/01/05 8,330 8,340 8,220 8,240 5,000

このページの先頭へ