宮入バルブ製作所(6495)の株価時系列情報
宮入バルブ製作所(6495)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 116 | 116 | 114 | 114 | 26,200 |
| 2025/07/30 | 116 | 117 | 115 | 115 | 50,600 |
| 2025/07/29 | 118 | 118 | 116 | 116 | 100,100 |
| 2025/07/28 | 116 | 117 | 115 | 117 | 132,700 |
| 2025/07/25 | 115 | 115 | 113 | 115 | 91,000 |
| 2025/07/24 | 114 | 115 | 112 | 113 | 90,000 |
| 2025/07/23 | 113 | 115 | 111 | 114 | 66,400 |
| 2025/07/22 | 113 | 113 | 111 | 112 | 37,000 |
| 2025/07/18 | 111 | 116 | 111 | 113 | 179,100 |
| 2025/07/17 | 112 | 112 | 110 | 112 | 61,100 |
| 2025/07/16 | 112 | 113 | 112 | 112 | 19,000 |
| 2025/07/15 | 111 | 115 | 111 | 111 | 239,500 |
| 2025/07/14 | 113 | 113 | 111 | 113 | 55,400 |
| 2025/07/11 | 111 | 113 | 105 | 111 | 257,300 |
| 2025/07/10 | 112 | 113 | 110 | 110 | 64,900 |
| 2025/07/09 | 111 | 112 | 110 | 111 | 39,200 |
| 2025/07/08 | 110 | 111 | 109 | 111 | 20,000 |
| 2025/07/07 | 112 | 112 | 109 | 110 | 22,900 |
| 2025/07/04 | 110 | 110 | 109 | 109 | 26,400 |
| 2025/07/03 | 111 | 111 | 109 | 109 | 80,100 |
| 2025/07/02 | 111 | 112 | 111 | 111 | 110,700 |
| 2025/07/01 | 114 | 114 | 111 | 111 | 82,700 |
| 2025/06/30 | 114 | 115 | 111 | 113 | 160,400 |
| 2025/06/27 | 114 | 117 | 113 | 113 | 128,700 |
| 2025/06/26 | 108 | 115 | 108 | 113 | 529,800 |
| 2025/06/25 | 107 | 108 | 106 | 108 | 29,500 |
| 2025/06/24 | 106 | 108 | 106 | 107 | 44,300 |
| 2025/06/23 | 107 | 107 | 105 | 105 | 59,900 |
| 2025/06/20 | 109 | 109 | 106 | 107 | 66,100 |
| 2025/06/19 | 107 | 109 | 107 | 108 | 34,500 |
| 2025/06/18 | 108 | 109 | 106 | 106 | 65,400 |
| 2025/06/17 | 106 | 109 | 105 | 108 | 79,000 |
| 2025/06/16 | 108 | 108 | 106 | 106 | 29,600 |
| 2025/06/13 | 107 | 108 | 105 | 105 | 92,000 |
| 2025/06/12 | 106 | 107 | 106 | 106 | 32,600 |
| 2025/06/11 | 106 | 107 | 106 | 106 | 26,100 |
| 2025/06/10 | 107 | 109 | 105 | 105 | 174,300 |
| 2025/06/09 | 110 | 110 | 105 | 107 | 190,600 |
| 2025/06/06 | 111 | 112 | 109 | 110 | 86,700 |
| 2025/06/05 | 111 | 113 | 110 | 112 | 80,800 |
| 2025/06/04 | 113 | 113 | 110 | 113 | 116,600 |
| 2025/06/03 | 110 | 113 | 110 | 113 | 41,000 |
| 2025/06/02 | 112 | 112 | 109 | 111 | 118,100 |
| 2025/05/30 | 107 | 112 | 107 | 111 | 133,600 |
| 2025/05/29 | 107 | 109 | 106 | 107 | 147,600 |
| 2025/05/28 | 108 | 108 | 107 | 108 | 43,300 |
| 2025/05/27 | 108 | 109 | 107 | 107 | 111,000 |
| 2025/05/26 | 107 | 108 | 106 | 108 | 62,300 |
| 2025/05/23 | 110 | 110 | 105 | 107 | 374,000 |
| 2025/05/22 | 110 | 111 | 109 | 111 | 63,300 |
| 2025/05/21 | 113 | 114 | 109 | 109 | 263,400 |
| 2025/05/20 | 114 | 117 | 113 | 113 | 463,500 |
| 2025/05/19 | 111 | 114 | 110 | 114 | 226,000 |
| 2025/05/16 | 113 | 114 | 110 | 111 | 204,600 |
| 2025/05/15 | 111 | 115 | 110 | 112 | 193,500 |
| 2025/05/14 | 107 | 115 | 106 | 108 | 1,299,500 |
| 2025/05/13 | 109 | 110 | 106 | 106 | 226,200 |
| 2025/05/12 | 109 | 110 | 106 | 108 | 519,300 |
| 2025/05/09 | 116 | 121 | 110 | 112 | 1,409,700 |
| 2025/05/08 | 111 | 126 | 110 | 117 | 7,341,200 |
| 2025/05/07 | 107 | 128 | 106 | 112 | 11,175,500 |
| 2025/05/02 | 108 | 117 | 104 | 106 | 3,070,800 |
| 2025/05/01 | 106 | 108 | 105 | 108 | 102,700 |
| 2025/04/30 | 105 | 106 | 104 | 106 | 42,800 |
| 2025/04/28 | 105 | 105 | 103 | 104 | 29,200 |
| 2025/04/25 | 105 | 108 | 103 | 104 | 260,600 |
| 2025/04/24 | 104 | 109 | 101 | 104 | 607,000 |
| 2025/04/23 | 105 | 115 | 101 | 103 | 2,468,900 |
| 2025/04/22 | 104 | 105 | 102 | 103 | 104,300 |
| 2025/04/21 | 102 | 105 | 101 | 105 | 114,600 |
| 2025/04/18 | 100 | 103 | 100 | 100 | 138,100 |
| 2025/04/17 | 101 | 114 | 97 | 98 | 1,697,800 |
| 2025/04/16 | 100 | 107 | 98 | 99 | 593,600 |
| 2025/04/15 | 99 | 101 | 98 | 99 | 115,000 |
| 2025/04/14 | 97 | 108 | 96 | 97 | 807,300 |
| 2025/04/11 | 94 | 96 | 93 | 96 | 26,600 |
| 2025/04/10 | 97 | 97 | 95 | 95 | 76,600 |
| 2025/04/09 | 94 | 96 | 90 | 93 | 130,100 |
| 2025/04/08 | 90 | 93 | 90 | 93 | 66,800 |
| 2025/04/07 | 86 | 89 | 84 | 86 | 131,700 |
| 2025/04/04 | 97 | 97 | 90 | 91 | 174,300 |
| 2025/04/03 | 100 | 100 | 96 | 96 | 160,300 |
| 2025/04/02 | 98 | 107 | 97 | 100 | 505,100 |
| 2025/04/01 | 98 | 127 | 95 | 96 | 1,834,300 |
| 2025/03/31 | 103 | 103 | 94 | 98 | 178,800 |
| 2025/03/28 | 103 | 104 | 101 | 102 | 54,600 |
| 2025/03/27 | 101 | 107 | 101 | 103 | 133,200 |
| 2025/03/26 | 101 | 112 | 100 | 101 | 417,500 |
| 2025/03/25 | 100 | 102 | 100 | 101 | 42,800 |
| 2025/03/24 | 101 | 102 | 100 | 101 | 29,700 |
| 2025/03/21 | 100 | 102 | 99 | 101 | 100,600 |
| 2025/03/19 | 99 | 100 | 98 | 100 | 68,900 |
| 2025/03/18 | 99 | 100 | 98 | 99 | 42,800 |
| 2025/03/17 | 99 | 100 | 97 | 98 | 58,900 |
| 2025/03/14 | 96 | 98 | 95 | 97 | 84,000 |
| 2025/03/13 | 95 | 97 | 95 | 95 | 59,400 |
| 2025/03/12 | 96 | 97 | 96 | 97 | 35,800 |
| 2025/03/11 | 96 | 97 | 93 | 97 | 122,600 |
| 2025/03/10 | 97 | 98 | 96 | 98 | 42,400 |
| 2025/03/07 | 96 | 97 | 96 | 97 | 53,200 |
| 2025/03/06 | 98 | 101 | 97 | 97 | 98,100 |
| 2025/03/05 | 96 | 102 | 95 | 97 | 190,300 |
| 2025/03/04 | 97 | 97 | 94 | 95 | 186,500 |
| 2025/03/03 | 100 | 100 | 97 | 97 | 61,100 |
| 2025/02/28 | 98 | 100 | 97 | 98 | 93,900 |
| 2025/02/27 | 100 | 100 | 98 | 99 | 94,000 |
| 2025/02/26 | 101 | 102 | 99 | 99 | 66,100 |
| 2025/02/25 | 100 | 103 | 98 | 100 | 133,900 |
| 2025/02/21 | 102 | 104 | 99 | 100 | 260,000 |
| 2025/02/20 | 96 | 111 | 96 | 104 | 625,100 |
| 2025/02/19 | 95 | 98 | 95 | 97 | 87,700 |
| 2025/02/18 | 95 | 97 | 94 | 95 | 164,100 |
| 2025/02/17 | 96 | 96 | 94 | 96 | 107,500 |
| 2025/02/14 | 98 | 98 | 92 | 95 | 596,000 |
| 2025/02/13 | 105 | 105 | 98 | 99 | 468,300 |
| 2025/02/12 | 106 | 107 | 99 | 103 | 1,315,100 |
| 2025/02/10 | 106 | 122 | 104 | 109 | 5,874,800 |
| 2025/02/07 | 96 | 97 | 92 | 92 | 232,700 |
| 2025/02/06 | 88 | 97 | 88 | 95 | 371,400 |
| 2025/02/05 | 88 | 88 | 87 | 88 | 19,800 |
| 2025/02/04 | 88 | 88 | 86 | 88 | 26,600 |
| 2025/02/03 | 88 | 88 | 87 | 87 | 27,200 |
| 2025/01/31 | 90 | 90 | 88 | 88 | 50,200 |
| 2025/01/30 | 88 | 90 | 88 | 88 | 64,300 |
| 2025/01/29 | 89 | 89 | 87 | 88 | 23,400 |
| 2025/01/28 | 87 | 89 | 87 | 89 | 48,700 |
| 2025/01/27 | 86 | 88 | 86 | 88 | 72,800 |
| 2025/01/24 | 85 | 86 | 85 | 86 | 18,100 |
| 2025/01/23 | 85 | 86 | 85 | 85 | 11,300 |
| 2025/01/22 | 84 | 86 | 84 | 85 | 23,900 |
| 2025/01/21 | 85 | 85 | 84 | 84 | 19,800 |
| 2025/01/20 | 83 | 84 | 82 | 84 | 27,000 |
| 2025/01/17 | 84 | 84 | 83 | 83 | 40,700 |
| 2025/01/16 | 85 | 86 | 84 | 84 | 77,100 |
| 2025/01/15 | 87 | 88 | 85 | 85 | 67,000 |
| 2025/01/14 | 86 | 86 | 84 | 85 | 54,000 |
| 2025/01/10 | 85 | 86 | 85 | 85 | 23,200 |
| 2025/01/09 | 87 | 87 | 85 | 85 | 61,800 |
| 2025/01/08 | 86 | 87 | 86 | 87 | 37,800 |
| 2025/01/07 | 87 | 89 | 85 | 88 | 56,200 |
| 2025/01/06 | 89 | 89 | 87 | 87 | 90,400 |
| 2024/12/30 | 86 | 88 | 86 | 87 | 41,500 |
| 2024/12/27 | 84 | 88 | 84 | 86 | 105,300 |
| 2024/12/26 | 85 | 85 | 83 | 84 | 131,100 |
| 2024/12/25 | 85 | 86 | 85 | 86 | 98,400 |
| 2024/12/24 | 86 | 87 | 85 | 85 | 56,100 |
| 2024/12/23 | 87 | 87 | 86 | 87 | 48,000 |
| 2024/12/20 | 86 | 87 | 86 | 87 | 62,200 |
| 2024/12/19 | 87 | 88 | 86 | 86 | 63,500 |
| 2024/12/18 | 87 | 88 | 87 | 87 | 26,800 |
| 2024/12/17 | 88 | 89 | 87 | 87 | 47,700 |
| 2024/12/16 | 89 | 89 | 87 | 88 | 42,500 |
| 2024/12/13 | 88 | 89 | 88 | 89 | 43,800 |
| 2024/12/12 | 88 | 89 | 87 | 88 | 78,800 |
| 2024/12/11 | 88 | 89 | 88 | 88 | 51,300 |
| 2024/12/10 | 89 | 90 | 88 | 89 | 40,300 |
| 2024/12/09 | 91 | 91 | 89 | 89 | 27,900 |
| 2024/12/06 | 89 | 90 | 88 | 90 | 84,400 |
| 2024/12/05 | 91 | 91 | 89 | 90 | 117,000 |
| 2024/12/04 | 91 | 92 | 90 | 91 | 46,900 |
| 2024/12/03 | 90 | 91 | 90 | 90 | 33,200 |
| 2024/12/02 | 91 | 92 | 90 | 91 | 33,200 |
| 2024/11/29 | 91 | 92 | 90 | 90 | 116,700 |
| 2024/11/28 | 91 | 92 | 90 | 91 | 26,800 |
| 2024/11/27 | 93 | 93 | 91 | 91 | 39,000 |
| 2024/11/26 | 92 | 93 | 91 | 93 | 55,200 |
| 2024/11/25 | 93 | 93 | 91 | 92 | 89,100 |
| 2024/11/22 | 94 | 94 | 92 | 93 | 29,900 |
| 2024/11/21 | 94 | 94 | 92 | 93 | 23,200 |
| 2024/11/20 | 93 | 94 | 93 | 94 | 53,300 |
| 2024/11/19 | 95 | 95 | 92 | 94 | 89,900 |
| 2024/11/18 | 94 | 95 | 94 | 94 | 24,300 |
| 2024/11/15 | 97 | 97 | 94 | 94 | 46,500 |
| 2024/11/14 | 96 | 96 | 95 | 95 | 13,100 |
| 2024/11/13 | 95 | 96 | 95 | 95 | 22,300 |
| 2024/11/12 | 95 | 96 | 95 | 95 | 13,800 |
| 2024/11/11 | 95 | 96 | 95 | 95 | 24,500 |
| 2024/11/08 | 95 | 96 | 94 | 94 | 18,500 |
| 2024/11/07 | 95 | 96 | 94 | 95 | 20,400 |
| 2024/11/06 | 95 | 96 | 94 | 95 | 16,200 |
| 2024/11/05 | 94 | 95 | 94 | 95 | 166,000 |
| 2024/11/01 | 94 | 94 | 93 | 94 | 11,400 |
| 2024/10/31 | 96 | 96 | 91 | 94 | 85,500 |
| 2024/10/30 | 94 | 95 | 93 | 94 | 19,000 |
| 2024/10/29 | 94 | 95 | 93 | 95 | 36,200 |
| 2024/10/28 | 94 | 95 | 93 | 94 | 10,900 |
| 2024/10/25 | 94 | 95 | 94 | 94 | 10,300 |
| 2024/10/24 | 94 | 95 | 94 | 94 | 18,500 |
| 2024/10/23 | 95 | 95 | 93 | 94 | 18,500 |
| 2024/10/22 | 95 | 95 | 93 | 93 | 28,100 |
| 2024/10/21 | 94 | 95 | 94 | 94 | 36,500 |
| 2024/10/18 | 94 | 95 | 94 | 95 | 14,100 |
| 2024/10/17 | 96 | 96 | 94 | 94 | 18,300 |
| 2024/10/16 | 96 | 96 | 94 | 95 | 4,800 |
| 2024/10/15 | 96 | 96 | 94 | 95 | 47,400 |
| 2024/10/11 | 96 | 96 | 93 | 95 | 163,000 |
| 2024/10/10 | 96 | 97 | 96 | 96 | 18,800 |
| 2024/10/09 | 96 | 97 | 96 | 97 | 5,200 |
| 2024/10/08 | 98 | 98 | 96 | 96 | 44,400 |
| 2024/10/07 | 97 | 98 | 96 | 98 | 6,700 |