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
2019/12/30 116 118 115 116 83,400
2019/12/27 116 118 116 116 74,800
2019/12/26 116 118 115 117 113,200
2019/12/25 116 125 114 116 617,000
2019/12/24 116 117 115 115 113,400
2019/12/23 120 121 115 116 192,100
2019/12/20 120 121 119 120 65,100
2019/12/19 120 121 120 120 88,400
2019/12/18 123 123 120 120 139,700
2019/12/17 123 124 122 123 65,800
2019/12/16 124 124 122 124 54,400
2019/12/13 124 124 122 122 89,200
2019/12/12 124 125 123 123 51,500
2019/12/11 124 125 123 125 53,400
2019/12/10 124 125 123 124 39,800
2019/12/09 124 125 123 123 46,300
2019/12/06 126 126 123 123 79,800
2019/12/05 126 126 124 126 20,900
2019/12/04 123 125 123 124 116,400
2019/12/03 126 126 124 125 67,400
2019/12/02 125 126 125 126 31,000
2019/11/29 126 127 125 125 17,300
2019/11/28 125 127 125 126 67,100
2019/11/27 125 128 124 126 175,900
2019/11/26 124 125 123 125 43,100
2019/11/25 125 125 123 123 44,100
2019/11/22 125 125 123 125 29,400
2019/11/21 126 126 122 125 105,200
2019/11/20 125 127 125 125 87,200
2019/11/19 125 127 124 125 88,600
2019/11/18 124 127 123 125 188,900
2019/11/15 124 124 122 122 114,900
2019/11/14 121 124 121 124 156,800
2019/11/13 123 123 121 121 43,300
2019/11/12 122 124 122 123 71,300
2019/11/11 123 124 122 122 15,000
2019/11/08 122 124 122 124 51,000
2019/11/07 122 124 121 121 55,500
2019/11/06 124 124 121 123 167,500
2019/11/05 127 128 124 124 262,400
2019/11/01 126 130 124 130 247,000
2019/10/31 125 126 123 126 125,100
2019/10/30 123 124 122 124 48,100
2019/10/29 125 126 123 123 121,300
2019/10/28 123 125 123 125 66,000
2019/10/25 122 123 122 123 51,200
2019/10/24 123 124 122 122 75,000
2019/10/23 124 124 122 122 72,200
2019/10/21 123 124 122 124 49,600
2019/10/18 123 125 123 123 46,500
2019/10/17 124 125 122 122 102,000
2019/10/16 125 125 123 124 117,600
2019/10/15 125 125 122 125 70,900
2019/10/11 123 124 121 123 104,700
2019/10/10 121 123 120 123 97,100
2019/10/09 124 124 121 123 80,000
2019/10/08 122 124 122 124 68,100
2019/10/07 123 124 120 124 207,600
2019/10/04 122 125 122 123 121,100
2019/10/03 123 124 121 124 90,500
2019/10/02 121 126 121 124 130,900
2019/10/01 122 123 120 120 89,400
2019/09/30 122 125 121 122 201,100
2019/09/27 126 127 122 122 283,800
2019/09/26 125 129 123 127 381,900
2019/09/25 125 132 120 123 1,272,800
2019/09/24 115 135 114 123 3,995,300
2019/09/20 113 113 111 112 60,900
2019/09/19 112 114 111 114 79,000
2019/09/18 115 115 111 111 49,700
2019/09/17 114 115 113 114 101,800
2019/09/13 112 113 111 112 70,700
2019/09/12 114 114 112 112 77,600
2019/09/11 111 113 110 113 68,000
2019/09/10 109 111 108 110 91,400
2019/09/09 107 109 106 108 60,900
2019/09/06 110 110 106 107 77,000
2019/09/05 108 110 108 108 55,200
2019/09/04 109 109 107 107 60,000
2019/09/03 109 110 108 109 46,200
2019/09/02 111 112 109 111 16,000
2019/08/30 110 111 110 110 28,300
2019/08/29 113 114 109 110 65,900
2019/08/28 115 115 113 113 15,200
2019/08/27 115 116 114 116 50,800
2019/08/26 116 117 112 117 41,900
2019/08/23 116 118 114 118 12,700
2019/08/22 117 117 113 116 26,700
2019/08/21 116 117 115 117 18,200
2019/08/20 112 119 112 117 71,400
2019/08/19 112 113 112 112 12,300
2019/08/16 111 113 111 113 17,600
2019/08/15 112 113 111 112 35,000
2019/08/14 112 114 109 113 58,200
2019/08/13 113 114 110 112 36,000
2019/08/09 115 116 114 116 26,000
2019/08/08 116 116 113 115 27,800
2019/08/07 116 116 115 116 44,700
2019/08/06 115 117 112 117 47,300
2019/08/05 115 119 115 117 95,100
2019/08/02 120 121 118 121 54,600
2019/08/01 120 120 119 119 70,300
2019/07/31 121 122 120 120 24,300
2019/07/30 122 122 120 122 17,800
2019/07/29 121 122 121 121 20,200
2019/07/26 122 122 121 121 22,500
2019/07/25 122 122 121 122 32,600
2019/07/24 121 122 120 122 30,000
2019/07/23 122 123 120 121 31,500
2019/07/22 121 122 120 122 21,300
2019/07/19 119 122 119 121 63,800
2019/07/18 121 123 120 120 73,900
2019/07/17 120 123 120 121 73,300
2019/07/16 124 125 120 120 215,600
2019/07/12 121 124 119 124 187,900
2019/07/11 120 121 120 121 79,000
2019/07/10 120 120 119 120 39,400
2019/07/09 121 121 118 120 16,800
2019/07/08 120 121 118 120 30,200
2019/07/05 120 120 118 119 83,900
2019/07/04 117 120 117 119 48,200
2019/07/03 120 120 116 116 87,600
2019/07/02 120 121 119 119 48,400
2019/07/01 120 121 117 120 99,700
2019/06/28 118 120 116 116 103,900
2019/06/27 114 121 114 118 178,500
2019/06/26 113 114 112 113 58,600
2019/06/25 115 116 110 113 109,000
2019/06/24 114 117 113 116 55,600
2019/06/21 117 118 113 113 98,900
2019/06/20 118 120 114 116 251,400
2019/06/19 109 116 109 114 207,400
2019/06/18 111 111 109 110 47,600
2019/06/17 112 113 109 110 93,700
2019/06/14 110 112 110 110 74,500
2019/06/13 110 111 108 109 48,900
2019/06/12 111 111 109 109 95,000
2019/06/11 109 110 107 110 72,500
2019/06/10 107 108 105 107 79,400
2019/06/07 104 109 104 105 128,100
2019/06/06 103 105 102 102 84,600
2019/06/05 106 106 103 103 294,000
2019/06/04 104 105 102 105 26,600
2019/06/03 103 105 102 105 55,000
2019/05/31 105 105 103 104 38,300
2019/05/30 105 106 103 104 46,500
2019/05/29 104 108 103 105 66,200
2019/05/28 105 107 105 105 86,300
2019/05/27 110 111 104 104 235,300
2019/05/24 102 104 102 102 22,300
2019/05/23 103 105 102 103 65,600
2019/05/22 104 105 101 104 144,300
2019/05/21 103 105 103 103 30,100
2019/05/20 108 108 103 104 80,800
2019/05/17 107 109 107 107 41,100
2019/05/16 109 113 105 105 99,900
2019/05/15 109 109 105 108 50,300
2019/05/14 104 109 99 108 172,700
2019/05/13 106 110 105 109 122,600
2019/05/10 110 111 107 107 66,700
2019/05/09 113 114 109 109 119,000
2019/05/08 119 119 110 111 97,900
2019/05/07 119 120 117 120 97,700
2019/04/26 118 119 116 118 39,000
2019/04/25 116 118 115 117 21,400
2019/04/24 113 117 113 115 40,400
2019/04/23 117 117 112 113 89,900
2019/04/22 118 119 117 117 40,000
2019/04/19 119 119 118 119 29,800
2019/04/18 119 120 118 119 41,600
2019/04/17 120 120 118 118 75,300
2019/04/16 120 121 119 121 35,900
2019/04/15 122 123 119 120 81,800
2019/04/12 121 123 120 120 44,700
2019/04/11 121 123 120 122 87,700
2019/04/10 118 123 118 123 66,700
2019/04/09 121 122 119 119 156,800
2019/04/08 126 126 122 123 96,200
2019/04/05 126 126 124 126 128,600
2019/04/04 125 126 123 126 88,700
2019/04/03 119 127 119 125 296,800
2019/04/02 127 128 118 118 299,500
2019/04/01 123 127 123 126 257,400
2019/03/29 122 124 121 123 148,900
2019/03/28 122 124 120 122 127,400
2019/03/27 119 123 119 121 196,900
2019/03/26 118 123 118 119 224,200
2019/03/25 116 119 115 117 188,400
2019/03/22 117 122 115 118 481,500
2019/03/20 118 120 114 115 680,300
2019/03/19 112 119 111 118 311,000
2019/03/18 109 116 109 113 182,200
2019/03/15 112 112 108 109 138,700
2019/03/14 110 112 110 111 95,400
2019/03/13 105 113 105 111 430,400
2019/03/12 104 107 104 105 86,300
2019/03/11 106 106 103 103 85,200
2019/03/08 107 107 104 104 77,600
2019/03/07 112 112 108 108 106,500
2019/03/06 111 112 110 112 73,800
2019/03/05 114 114 110 112 205,800
2019/03/04 105 114 105 114 386,200
2019/03/01 105 107 105 105 47,800
2019/02/28 106 107 105 105 91,800
2019/02/27 102 109 102 105 323,100
2019/02/26 102 105 102 102 106,100
2019/02/25 102 104 101 101 105,600
2019/02/22 99 104 99 102 268,100
2019/02/21 100 100 98 98 43,000
2019/02/20 98 101 98 101 94,000
2019/02/19 98 98 97 98 73,900
2019/02/18 99 100 99 99 47,900
2019/02/15 100 100 98 99 39,900
2019/02/14 98 100 98 100 84,500
2019/02/13 100 100 99 99 68,300
2019/02/12 98 103 98 100 148,700
2019/02/08 103 104 102 102 76,600
2019/02/07 106 106 104 105 103,200
2019/02/06 105 106 104 105 15,900
2019/02/05 108 108 104 105 96,000
2019/02/04 106 109 105 108 119,000
2019/02/01 103 105 103 105 23,900
2019/01/31 104 104 103 103 74,500
2019/01/30 106 106 103 103 71,400
2019/01/29 107 107 105 106 32,900
2019/01/28 105 107 105 106 39,100
2019/01/25 105 106 104 106 49,100
2019/01/24 105 106 104 105 48,700
2019/01/23 103 105 102 105 95,100
2019/01/22 108 108 105 105 49,800
2019/01/21 108 109 107 108 58,100
2019/01/18 106 109 103 108 123,800
2019/01/17 108 108 104 107 92,300
2019/01/16 108 108 106 108 60,200
2019/01/15 107 109 106 108 122,300
2019/01/11 102 105 102 104 95,700
2019/01/10 107 107 102 104 85,400
2019/01/09 109 109 107 107 61,200
2019/01/08 109 111 108 108 148,800
2019/01/07 108 111 108 109 144,800
2019/01/04 104 107 101 106 126,200

このページの先頭へ