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

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
2013/12/30 50 51 49 49 122,900
2013/12/27 50 51 50 50 97,400
2013/12/26 48 50 48 49 137,700
2013/12/25 47 48 47 47 383,400
2013/12/24 48 49 47 47 367,000
2013/12/20 49 50 47 49 1,043,700
2013/12/19 50 51 48 49 462,200
2013/12/18 50 51 49 50 169,000
2013/12/17 51 51 49 49 248,200
2013/12/16 52 52 50 51 204,300
2013/12/13 51 52 51 51 260,700
2013/12/12 52 52 51 52 45,800
2013/12/11 53 53 51 52 108,500
2013/12/10 53 53 51 52 197,700
2013/12/09 53 53 52 53 67,300
2013/12/06 53 53 52 53 38,900
2013/12/05 53 54 52 53 110,600
2013/12/04 53 54 52 53 163,400
2013/12/03 54 54 52 52 281,400
2013/12/02 54 54 52 52 355,000
2013/11/29 53 54 52 53 457,900
2013/11/28 51 58 51 52 2,517,000
2013/11/27 50 51 50 50 51,000
2013/11/26 51 52 50 50 151,400
2013/11/25 51 52 51 51 41,200
2013/11/22 52 52 51 51 138,600
2013/11/21 52 52 51 51 102,700
2013/11/20 52 52 51 51 36,400
2013/11/19 52 52 51 51 92,800
2013/11/18 51 52 51 51 136,800
2013/11/15 51 52 50 50 254,900
2013/11/14 50 51 49 50 140,400
2013/11/13 50 50 49 49 85,700
2013/11/12 49 50 48 49 209,200
2013/11/11 50 51 49 49 251,500
2013/11/08 51 51 50 50 152,100
2013/11/07 52 52 51 51 344,300
2013/11/06 51 53 51 52 133,100
2013/11/05 52 52 51 51 162,700
2013/11/01 53 54 51 51 534,600
2013/10/31 54 57 53 53 1,299,700
2013/10/30 54 55 53 54 312,100
2013/10/29 54 54 53 53 154,000
2013/10/28 52 54 52 53 267,000
2013/10/25 53 54 52 52 504,800
2013/10/24 54 55 52 54 429,400
2013/10/23 52 54 52 54 526,700
2013/10/22 53 53 51 51 420,800
2013/10/21 52 54 51 52 547,100
2013/10/18 51 52 50 51 82,700
2013/10/17 51 52 50 50 90,200
2013/10/16 51 51 50 50 298,600
2013/10/15 51 53 50 51 272,000
2013/10/11 51 51 50 50 233,500
2013/10/10 50 52 49 49 341,900
2013/10/09 50 51 48 49 437,500
2013/10/08 50 51 49 50 191,700
2013/10/07 52 52 50 50 161,500
2013/10/04 52 52 50 51 390,000
2013/10/03 52 53 51 52 200,300
2013/10/02 56 56 51 51 917,600
2013/10/01 53 58 53 54 1,179,100
2013/09/30 54 54 52 53 240,400
2013/09/27 54 54 52 53 255,600
2013/09/26 52 54 50 54 432,800
2013/09/25 55 55 51 52 1,037,800
2013/09/24 54 61 52 55 4,764,600
2013/09/20 48 51 48 51 466,100
2013/09/19 49 49 48 48 308,000
2013/09/18 48 50 48 49 264,800
2013/09/17 48 49 47 48 147,100
2013/09/13 47 48 47 47 71,700
2013/09/12 48 48 47 47 131,700
2013/09/11 46 48 46 47 139,400
2013/09/10 46 47 46 46 84,000
2013/09/09 46 47 45 45 162,900
2013/09/06 46 47 45 45 80,800
2013/09/05 47 47 46 46 40,900
2013/09/04 46 47 46 46 15,200
2013/09/03 47 47 46 47 146,800
2013/09/02 48 48 46 47 62,800
2013/08/30 49 49 47 47 259,000
2013/08/29 45 49 45 48 199,900
2013/08/28 43 47 43 46 599,700
2013/08/27 44 45 43 44 155,400
2013/08/26 44 45 44 44 102,800
2013/08/23 44 45 44 44 125,700
2013/08/22 44 45 43 44 170,400
2013/08/21 44 45 44 44 294,400
2013/08/20 45 46 44 44 200,400
2013/08/19 45 45 44 45 373,000
2013/08/16 45 46 45 45 56,000
2013/08/15 46 46 45 45 59,200
2013/08/14 46 46 45 45 62,100
2013/08/13 46 46 45 45 62,100
2013/08/12 46 46 45 45 166,300
2013/08/09 47 47 46 47 173,000
2013/08/08 48 48 46 47 235,500
2013/08/07 48 49 47 48 118,900
2013/08/06 47 49 47 49 364,300
2013/08/05 47 47 45 46 178,900
2013/08/02 46 47 45 46 155,000
2013/08/01 46 46 44 45 321,600
2013/07/31 46 47 45 46 101,500
2013/07/30 45 47 44 46 622,600
2013/07/29 47 47 45 45 446,400
2013/07/26 50 50 47 48 356,100
2013/07/25 48 50 47 50 284,900
2013/07/24 49 49 47 47 131,400
2013/07/23 47 49 47 49 298,100
2013/07/22 47 48 47 47 78,800
2013/07/19 48 49 47 47 333,300
2013/07/18 48 49 48 48 207,500
2013/07/17 50 50 48 48 363,800
2013/07/16 50 51 49 49 412,400
2013/07/12 47 50 47 49 753,800
2013/07/11 47 48 46 47 171,000
2013/07/10 48 49 47 47 139,000
2013/07/09 49 50 48 48 118,300
2013/07/08 48 50 47 49 600,500
2013/07/05 48 49 47 47 103,900
2013/07/04 47 48 46 47 187,100
2013/07/03 46 49 46 48 291,700
2013/07/02 47 47 45 46 295,200
2013/07/01 47 47 46 46 94,600
2013/06/28 45 46 44 45 97,200
2013/06/27 44 45 43 44 262,100
2013/06/26 46 46 43 43 256,300
2013/06/25 45 46 44 44 324,500
2013/06/24 47 47 45 45 170,200
2013/06/21 45 47 44 46 329,300
2013/06/20 47 47 46 46 118,200
2013/06/19 47 48 46 47 190,500
2013/06/18 46 47 45 45 290,100
2013/06/17 44 47 44 45 560,300
2013/06/14 46 46 44 44 626,400
2013/06/13 48 48 45 45 878,400
2013/06/12 49 49 46 49 649,500
2013/06/11 50 51 49 49 212,600
2013/06/10 47 49 47 49 155,300
2013/06/07 46 47 43 44 911,700
2013/06/06 52 53 49 49 557,500
2013/06/05 52 54 52 53 225,700
2013/06/04 51 53 50 51 254,600
2013/06/03 53 54 50 52 783,200
2013/05/31 54 55 53 54 184,000
2013/05/30 55 56 53 54 210,000
2013/05/29 54 56 53 55 152,400
2013/05/28 53 54 52 53 274,400
2013/05/27 54 55 52 53 424,300
2013/05/24 57 57 53 55 1,052,900
2013/05/23 60 60 56 56 792,500
2013/05/22 56 61 55 61 1,155,200
2013/05/21 57 58 56 56 351,300
2013/05/20 59 60 57 57 562,200
2013/05/17 53 57 52 57 538,100
2013/05/16 58 58 51 54 1,328,900
2013/05/15 62 62 57 57 639,400
2013/05/14 61 62 59 61 760,000
2013/05/13 59 61 58 61 998,300
2013/05/10 61 61 58 59 1,605,100
2013/05/09 64 64 60 61 1,796,500
2013/05/08 65 66 62 64 1,569,500
2013/05/07 62 65 62 63 1,046,700
2013/05/02 61 63 61 62 594,000
2013/05/01 61 63 60 62 579,000
2013/04/30 59 61 58 61 461,300
2013/04/26 60 60 58 59 372,700
2013/04/25 59 60 58 59 411,000
2013/04/24 59 61 59 60 470,800
2013/04/23 59 59 57 58 307,400
2013/04/22 57 58 57 58 361,300
2013/04/19 56 57 56 56 147,300
2013/04/18 56 58 56 56 190,800
2013/04/17 57 58 56 57 205,500
2013/04/16 56 58 55 57 162,900
2013/04/15 59 59 57 57 250,700
2013/04/12 60 60 57 58 638,200
2013/04/11 57 61 57 60 1,246,500
2013/04/10 55 57 55 56 330,200
2013/04/09 58 58 55 56 417,500
2013/04/08 56 58 56 57 329,400
2013/04/05 57 57 55 56 359,600
2013/04/04 53 55 53 55 154,600
2013/04/03 53 56 53 55 344,300
2013/04/02 50 54 48 52 812,200
2013/04/01 54 55 50 50 632,800
2013/03/29 55 56 54 54 386,200
2013/03/28 56 57 54 55 681,600
2013/03/27 60 60 56 57 948,000
2013/03/26 59 60 58 59 450,000
2013/03/25 62 62 59 60 1,026,000
2013/03/22 62 63 61 63 357,000
2013/03/21 64 64 62 62 543,800
2013/03/19 62 64 62 62 283,500
2013/03/18 63 64 61 61 846,800
2013/03/15 65 65 63 63 595,100
2013/03/14 65 66 63 65 767,400
2013/03/13 71 73 63 63 5,326,100
2013/03/12 61 65 58 64 1,988,600
2013/03/11 59 63 57 61 1,413,600
2013/03/08 56 57 55 56 503,300
2013/03/07 58 59 55 55 713,000
2013/03/06 59 60 57 57 567,500
2013/03/05 56 59 56 58 654,900
2013/03/04 56 58 56 56 363,600
2013/03/01 57 58 56 57 275,600
2013/02/28 58 59 56 56 313,900
2013/02/27 59 59 56 56 891,100
2013/02/26 61 62 59 60 690,300
2013/02/25 63 64 61 62 871,300
2013/02/22 60 64 56 60 1,815,600
2013/02/21 58 62 57 61 2,400,100
2013/02/20 52 58 51 56 1,705,100
2013/02/19 53 53 51 52 325,100
2013/02/18 51 54 50 53 692,700
2013/02/15 49 53 47 49 1,340,800
2013/02/14 49 50 46 47 732,500
2013/02/13 52 52 48 48 907,000
2013/02/12 55 55 51 52 1,291,200
2013/02/08 56 68 52 52 11,497,900
2013/02/07 47 48 46 48 374,100
2013/02/06 47 47 46 46 254,100
2013/02/05 48 48 46 46 287,900
2013/02/04 46 49 46 48 326,100
2013/02/01 47 47 46 46 64,100
2013/01/31 48 48 46 47 250,400
2013/01/30 48 49 47 49 560,600
2013/01/29 46 48 46 48 575,000
2013/01/28 47 47 45 45 308,900
2013/01/25 45 46 44 46 125,500
2013/01/24 45 45 44 44 59,000
2013/01/23 45 46 44 44 189,500
2013/01/22 46 46 45 45 203,200
2013/01/21 46 46 44 46 236,200
2013/01/18 46 46 44 44 160,800
2013/01/17 46 47 45 45 459,000
2013/01/16 47 47 45 46 222,700
2013/01/15 46 47 45 46 297,800
2013/01/11 48 48 45 47 417,500
2013/01/10 46 48 46 48 356,900
2013/01/09 45 46 43 46 276,100
2013/01/08 43 45 43 45 298,300
2013/01/07 43 43 42 43 92,700
2013/01/04 42 43 41 43 336,300

このページの先頭へ