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 |
---|---|---|---|---|---|
2024/04/23 | 120 | 120 | 119 | 119 | 18,300 |
2024/04/22 | 119 | 120 | 117 | 118 | 23,900 |
2024/04/19 | 120 | 121 | 116 | 119 | 57,400 |
2024/04/18 | 119 | 120 | 118 | 119 | 25,800 |
2024/04/17 | 120 | 120 | 119 | 119 | 16,600 |
2024/04/16 | 122 | 124 | 119 | 119 | 61,700 |
2024/04/15 | 124 | 124 | 121 | 122 | 34,000 |
2024/04/12 | 124 | 124 | 122 | 124 | 33,000 |
2024/04/11 | 124 | 124 | 122 | 124 | 26,300 |
2024/04/10 | 124 | 124 | 122 | 124 | 34,300 |
2024/04/09 | 123 | 123 | 121 | 123 | 17,300 |
2024/04/08 | 124 | 124 | 122 | 122 | 67,300 |
2024/04/05 | 120 | 121 | 119 | 121 | 48,900 |
2024/04/04 | 121 | 122 | 120 | 121 | 40,700 |
2024/04/03 | 120 | 122 | 120 | 121 | 33,400 |
2024/04/02 | 121 | 122 | 121 | 122 | 72,500 |
2024/04/01 | 125 | 125 | 122 | 123 | 57,900 |
2024/03/29 | 123 | 125 | 123 | 124 | 27,200 |
2024/03/28 | 124 | 125 | 123 | 124 | 34,700 |
2024/03/27 | 123 | 126 | 123 | 126 | 74,800 |
2024/03/26 | 123 | 124 | 121 | 123 | 88,700 |
2024/03/25 | 126 | 127 | 123 | 123 | 169,900 |
2024/03/22 | 129 | 130 | 125 | 127 | 209,100 |
2024/03/21 | 131 | 132 | 129 | 129 | 152,800 |
2024/03/19 | 132 | 147 | 129 | 129 | 2,186,000 |
2024/03/18 | 128 | 130 | 128 | 130 | 46,900 |
2024/03/15 | 130 | 130 | 127 | 128 | 59,400 |
2024/03/14 | 126 | 130 | 125 | 129 | 95,400 |
2024/03/13 | 127 | 129 | 126 | 126 | 110,700 |
2024/03/12 | 126 | 127 | 125 | 127 | 36,400 |
2024/03/11 | 129 | 129 | 123 | 125 | 165,300 |
2024/03/08 | 126 | 129 | 123 | 128 | 235,400 |
2024/03/07 | 121 | 125 | 120 | 125 | 217,100 |
2024/03/06 | 119 | 121 | 119 | 121 | 106,800 |
2024/03/05 | 118 | 120 | 117 | 119 | 69,500 |
2024/03/04 | 118 | 120 | 117 | 117 | 85,800 |
2024/03/01 | 119 | 120 | 117 | 117 | 115,000 |
2024/02/29 | 118 | 119 | 117 | 119 | 29,500 |
2024/02/28 | 116 | 118 | 116 | 118 | 29,100 |
2024/02/27 | 115 | 117 | 115 | 116 | 60,200 |
2024/02/26 | 116 | 117 | 115 | 115 | 76,600 |
2024/02/22 | 117 | 119 | 116 | 116 | 81,800 |
2024/02/21 | 118 | 119 | 117 | 117 | 14,600 |
2024/02/20 | 117 | 119 | 117 | 118 | 29,100 |
2024/02/19 | 116 | 118 | 116 | 116 | 32,700 |
2024/02/16 | 116 | 117 | 115 | 117 | 41,200 |
2024/02/15 | 119 | 119 | 116 | 116 | 56,700 |
2024/02/14 | 116 | 118 | 115 | 118 | 96,900 |
2024/02/13 | 118 | 120 | 115 | 119 | 118,600 |
2024/02/09 | 118 | 120 | 117 | 118 | 70,500 |
2024/02/08 | 120 | 120 | 116 | 116 | 70,100 |
2024/02/07 | 120 | 120 | 119 | 119 | 10,100 |
2024/02/06 | 118 | 120 | 118 | 119 | 57,600 |
2024/02/05 | 118 | 120 | 117 | 118 | 50,800 |
2024/02/02 | 118 | 119 | 117 | 118 | 23,100 |
2024/02/01 | 118 | 119 | 116 | 118 | 93,700 |
2024/01/31 | 118 | 119 | 118 | 119 | 6,400 |
2024/01/30 | 120 | 120 | 117 | 119 | 38,100 |
2024/01/29 | 119 | 120 | 118 | 120 | 12,600 |
2024/01/26 | 119 | 120 | 118 | 118 | 29,500 |
2024/01/25 | 119 | 120 | 119 | 119 | 11,800 |
2024/01/24 | 118 | 120 | 118 | 120 | 27,600 |
2024/01/23 | 119 | 120 | 117 | 119 | 60,900 |
2024/01/22 | 119 | 120 | 118 | 119 | 21,000 |
2024/01/19 | 120 | 120 | 118 | 119 | 65,300 |
2024/01/18 | 120 | 121 | 120 | 120 | 36,900 |
2024/01/17 | 121 | 122 | 120 | 121 | 30,200 |
2024/01/16 | 121 | 122 | 120 | 120 | 28,100 |
2024/01/15 | 123 | 123 | 120 | 120 | 40,100 |
2024/01/12 | 121 | 123 | 121 | 123 | 24,600 |
2024/01/11 | 124 | 124 | 121 | 122 | 30,800 |
2024/01/10 | 124 | 125 | 123 | 123 | 20,600 |
2024/01/09 | 122 | 125 | 122 | 124 | 87,000 |
2024/01/05 | 121 | 122 | 119 | 121 | 81,700 |
2024/01/04 | 118 | 120 | 117 | 119 | 88,400 |
2023/12/29 | 114 | 119 | 114 | 117 | 80,000 |
2023/12/28 | 112 | 115 | 112 | 113 | 98,800 |
2023/12/27 | 113 | 114 | 111 | 112 | 162,600 |
2023/12/26 | 113 | 113 | 110 | 110 | 140,600 |
2023/12/25 | 114 | 114 | 111 | 113 | 195,800 |
2023/12/22 | 115 | 116 | 113 | 114 | 154,200 |
2023/12/21 | 115 | 116 | 114 | 115 | 51,100 |
2023/12/20 | 117 | 118 | 115 | 115 | 69,100 |
2023/12/19 | 116 | 119 | 116 | 116 | 54,400 |
2023/12/18 | 116 | 118 | 116 | 117 | 86,400 |
2023/12/15 | 116 | 117 | 115 | 116 | 62,600 |
2023/12/14 | 117 | 117 | 114 | 116 | 84,900 |
2023/12/13 | 119 | 119 | 117 | 118 | 74,100 |
2023/12/12 | 120 | 120 | 119 | 120 | 14,000 |
2023/12/11 | 121 | 121 | 119 | 120 | 38,800 |
2023/12/08 | 121 | 122 | 120 | 120 | 40,400 |
2023/12/07 | 123 | 123 | 122 | 122 | 41,600 |
2023/12/06 | 124 | 124 | 121 | 124 | 73,200 |
2023/12/05 | 124 | 124 | 123 | 124 | 34,200 |
2023/12/04 | 124 | 125 | 122 | 124 | 40,800 |
2023/12/01 | 124 | 125 | 124 | 124 | 9,200 |
2023/11/30 | 124 | 125 | 124 | 125 | 25,100 |
2023/11/29 | 126 | 126 | 124 | 124 | 48,900 |
2023/11/28 | 126 | 126 | 125 | 125 | 33,200 |
2023/11/27 | 126 | 127 | 125 | 125 | 58,200 |
2023/11/24 | 125 | 126 | 124 | 126 | 22,400 |
2023/11/22 | 125 | 126 | 124 | 125 | 16,900 |
2023/11/21 | 127 | 127 | 123 | 125 | 85,700 |
2023/11/20 | 127 | 127 | 126 | 127 | 26,000 |
2023/11/17 | 125 | 128 | 125 | 127 | 46,300 |
2023/11/16 | 128 | 129 | 128 | 128 | 29,800 |
2023/11/15 | 130 | 130 | 128 | 128 | 35,300 |
2023/11/14 | 129 | 129 | 128 | 129 | 11,500 |
2023/11/13 | 128 | 130 | 128 | 128 | 38,000 |
2023/11/10 | 129 | 129 | 127 | 127 | 8,100 |
2023/11/09 | 128 | 129 | 127 | 129 | 13,200 |
2023/11/08 | 129 | 129 | 127 | 127 | 14,100 |
2023/11/07 | 128 | 129 | 128 | 129 | 10,600 |
2023/11/06 | 128 | 129 | 127 | 129 | 60,100 |
2023/11/02 | 127 | 127 | 126 | 127 | 11,100 |
2023/11/01 | 125 | 127 | 125 | 126 | 25,300 |
2023/10/31 | 125 | 125 | 123 | 125 | 26,600 |
2023/10/30 | 126 | 126 | 124 | 124 | 20,000 |
2023/10/27 | 124 | 126 | 124 | 126 | 20,700 |
2023/10/26 | 126 | 127 | 123 | 125 | 43,000 |
2023/10/25 | 127 | 128 | 126 | 127 | 19,500 |
2023/10/24 | 128 | 128 | 124 | 127 | 70,100 |
2023/10/23 | 128 | 129 | 127 | 127 | 7,700 |
2023/10/20 | 130 | 130 | 128 | 128 | 9,700 |
2023/10/19 | 130 | 131 | 128 | 130 | 20,800 |
2023/10/18 | 130 | 131 | 129 | 131 | 7,700 |
2023/10/17 | 131 | 131 | 129 | 130 | 31,100 |
2023/10/16 | 133 | 134 | 130 | 131 | 55,700 |
2023/10/13 | 132 | 132 | 131 | 132 | 9,300 |
2023/10/12 | 132 | 133 | 131 | 132 | 36,800 |
2023/10/11 | 132 | 132 | 131 | 131 | 10,800 |
2023/10/10 | 131 | 132 | 130 | 132 | 30,200 |
2023/10/06 | 129 | 131 | 129 | 131 | 13,000 |
2023/10/05 | 130 | 130 | 128 | 128 | 29,500 |
2023/10/04 | 127 | 128 | 126 | 127 | 56,100 |
2023/10/03 | 131 | 131 | 127 | 128 | 59,000 |
2023/10/02 | 130 | 132 | 130 | 130 | 20,400 |
2023/09/29 | 130 | 132 | 130 | 130 | 43,100 |
2023/09/28 | 131 | 132 | 130 | 131 | 17,400 |
2023/09/27 | 132 | 133 | 131 | 132 | 33,200 |
2023/09/26 | 132 | 133 | 131 | 132 | 24,300 |
2023/09/25 | 130 | 132 | 130 | 132 | 32,800 |
2023/09/22 | 131 | 132 | 130 | 130 | 19,900 |
2023/09/21 | 131 | 132 | 130 | 131 | 77,300 |
2023/09/20 | 131 | 132 | 131 | 131 | 35,500 |
2023/09/19 | 131 | 132 | 130 | 131 | 37,900 |
2023/09/15 | 133 | 133 | 131 | 131 | 68,700 |
2023/09/14 | 132 | 134 | 132 | 132 | 52,000 |
2023/09/13 | 132 | 134 | 131 | 131 | 81,200 |
2023/09/12 | 134 | 134 | 131 | 132 | 72,200 |
2023/09/11 | 136 | 136 | 133 | 134 | 87,100 |
2023/09/08 | 136 | 137 | 135 | 135 | 40,100 |
2023/09/07 | 136 | 137 | 135 | 137 | 18,500 |
2023/09/06 | 136 | 137 | 135 | 136 | 37,100 |
2023/09/05 | 136 | 136 | 135 | 135 | 8,500 |
2023/09/04 | 136 | 137 | 135 | 135 | 64,400 |
2023/09/01 | 136 | 137 | 136 | 136 | 9,200 |
2023/08/31 | 136 | 138 | 135 | 136 | 35,600 |
2023/08/30 | 136 | 138 | 136 | 136 | 40,600 |
2023/08/29 | 136 | 137 | 135 | 137 | 35,700 |
2023/08/28 | 137 | 137 | 136 | 136 | 7,500 |
2023/08/25 | 137 | 137 | 136 | 136 | 15,600 |
2023/08/24 | 138 | 138 | 137 | 138 | 5,700 |
2023/08/23 | 138 | 138 | 137 | 137 | 34,700 |
2023/08/22 | 137 | 138 | 136 | 138 | 41,900 |
2023/08/21 | 138 | 138 | 135 | 137 | 22,100 |
2023/08/18 | 135 | 137 | 135 | 137 | 29,800 |
2023/08/17 | 136 | 138 | 134 | 135 | 67,100 |
2023/08/16 | 136 | 137 | 135 | 136 | 26,700 |
2023/08/15 | 139 | 139 | 135 | 136 | 65,800 |
2023/08/14 | 136 | 137 | 134 | 137 | 106,200 |
2023/08/10 | 137 | 138 | 136 | 137 | 63,300 |
2023/08/09 | 136 | 138 | 136 | 138 | 41,800 |
2023/08/08 | 138 | 139 | 136 | 136 | 126,000 |
2023/08/07 | 138 | 141 | 137 | 141 | 74,300 |
2023/08/04 | 137 | 139 | 137 | 139 | 35,700 |
2023/08/03 | 138 | 138 | 137 | 137 | 28,500 |
2023/08/02 | 138 | 139 | 136 | 138 | 111,100 |
2023/08/01 | 140 | 140 | 138 | 140 | 58,100 |
2023/07/31 | 141 | 141 | 139 | 139 | 41,600 |
2023/07/28 | 140 | 140 | 138 | 140 | 96,400 |
2023/07/27 | 141 | 142 | 140 | 140 | 20,800 |
2023/07/26 | 141 | 142 | 141 | 142 | 13,400 |
2023/07/25 | 140 | 143 | 140 | 142 | 72,900 |
2023/07/24 | 141 | 142 | 140 | 140 | 50,900 |
2023/07/21 | 140 | 141 | 139 | 140 | 21,800 |
2023/07/20 | 140 | 141 | 139 | 140 | 71,600 |
2023/07/19 | 141 | 141 | 140 | 140 | 30,600 |
2023/07/18 | 141 | 142 | 140 | 140 | 41,100 |
2023/07/14 | 140 | 140 | 138 | 140 | 67,700 |
2023/07/13 | 139 | 141 | 138 | 141 | 61,400 |
2023/07/12 | 140 | 141 | 138 | 140 | 59,100 |
2023/07/11 | 139 | 142 | 139 | 140 | 42,000 |
2023/07/10 | 141 | 141 | 139 | 139 | 25,700 |
2023/07/07 | 140 | 141 | 139 | 141 | 56,700 |
2023/07/06 | 141 | 142 | 140 | 140 | 77,300 |
2023/07/05 | 142 | 143 | 141 | 142 | 43,500 |
2023/07/04 | 141 | 142 | 140 | 142 | 38,700 |
2023/07/03 | 142 | 143 | 140 | 141 | 89,800 |
2023/06/30 | 142 | 143 | 141 | 141 | 47,900 |