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
2020/12/30 174 177 172 176 449,100
2020/12/29 178 180 176 179 636,600
2020/12/28 172 180 170 174 1,001,500
2020/12/25 175 180 167 170 1,199,000
2020/12/24 157 177 157 175 2,914,400
2020/12/23 155 163 153 159 1,552,600
2020/12/22 166 173 157 159 2,272,100
2020/12/21 197 199 172 174 2,826,200
2020/12/18 205 210 198 198 897,500
2020/12/17 199 212 197 207 1,824,200
2020/12/16 215 217 198 203 2,399,200
2020/12/15 234 236 204 215 3,253,900
2020/12/14 230 238 222 228 2,502,300
2020/12/11 218 235 217 233 4,388,000
2020/12/10 210 223 205 219 3,169,900
2020/12/09 200 207 192 203 1,676,000
2020/12/08 214 228 193 200 5,019,700
2020/12/07 214 233 204 212 8,930,200
2020/12/04 187 204 180 191 2,879,200
2020/12/03 182 185 165 183 2,602,200
2020/12/02 182 218 181 182 8,198,000
2020/12/01 168 180 166 178 1,559,600
2020/11/30 167 170 165 169 545,300
2020/11/27 161 168 161 167 463,400
2020/11/26 162 167 160 162 776,800
2020/11/25 150 165 148 164 2,358,000
2020/11/24 146 152 146 149 605,600
2020/11/20 144 146 142 145 138,900
2020/11/19 146 147 141 144 421,800
2020/11/18 145 149 139 148 461,100
2020/11/17 150 150 145 145 266,800
2020/11/16 152 153 145 147 566,000
2020/11/13 147 150 144 150 625,400
2020/11/12 142 153 140 150 1,489,200
2020/11/11 136 142 136 141 319,900
2020/11/10 145 145 136 136 497,300
2020/11/09 142 147 138 142 893,400
2020/11/06 137 140 133 140 281,400
2020/11/05 137 141 134 135 433,700
2020/11/04 135 140 134 136 291,000
2020/11/02 129 137 129 131 287,700
2020/10/30 134 137 130 131 374,500
2020/10/29 131 138 129 136 390,300
2020/10/28 141 142 133 136 624,600
2020/10/27 133 143 130 142 1,816,700
2020/10/26 128 132 127 130 273,900
2020/10/23 125 129 124 126 276,900
2020/10/22 132 132 125 126 488,200
2020/10/21 135 138 129 132 774,100
2020/10/20 155 157 131 134 4,045,000
2020/10/19 126 128 126 127 105,200
2020/10/16 130 130 124 127 218,400
2020/10/15 129 135 128 130 463,500
2020/10/14 126 130 124 129 505,000
2020/10/13 129 141 123 127 3,358,600
2020/10/12 117 124 117 123 319,800
2020/10/09 119 119 117 118 77,700
2020/10/08 118 120 118 119 84,000
2020/10/07 117 119 117 119 31,700
2020/10/06 119 119 118 118 26,700
2020/10/05 119 119 117 119 58,200
2020/10/02 117 120 117 119 121,100
2020/09/30 119 120 117 118 125,300
2020/09/29 122 122 116 119 257,400
2020/09/28 124 124 121 121 125,000
2020/09/25 119 124 119 124 310,100
2020/09/24 123 123 118 119 477,400
2020/09/23 119 124 118 123 251,800
2020/09/18 124 125 119 121 539,600
2020/09/17 117 132 114 125 2,871,500
2020/09/16 114 127 112 114 1,393,000
2020/09/15 112 113 109 112 114,900
2020/09/14 113 113 109 109 104,600
2020/09/11 112 114 109 112 300,200
2020/09/10 112 119 109 114 843,300
2020/09/09 101 116 101 116 1,369,900
2020/09/08 100 101 100 101 37,700
2020/09/07 102 102 100 100 31,600
2020/09/04 100 102 100 101 47,100
2020/09/03 102 103 100 100 49,300
2020/09/02 103 103 101 102 41,300
2020/09/01 102 103 101 103 21,500
2020/08/31 100 102 100 102 19,500
2020/08/28 103 103 100 100 131,600
2020/08/27 102 103 102 103 21,700
2020/08/26 103 104 102 102 58,300
2020/08/25 104 105 102 102 101,800
2020/08/24 102 105 102 104 95,500
2020/08/21 104 106 102 102 65,700
2020/08/20 106 107 103 104 67,800
2020/08/19 105 107 104 106 49,500
2020/08/18 107 107 104 107 83,800
2020/08/17 106 107 104 107 145,100
2020/08/14 104 104 102 104 57,400
2020/08/13 102 104 102 103 58,800
2020/08/12 103 103 101 101 53,300
2020/08/11 102 104 101 102 122,000
2020/08/07 101 103 99 103 93,000
2020/08/06 103 103 99 100 112,500
2020/08/05 103 103 101 102 26,700
2020/08/04 101 103 100 101 19,500
2020/08/03 100 102 100 101 34,600
2020/07/31 102 102 100 101 85,400
2020/07/30 102 104 102 103 46,500
2020/07/29 101 103 101 102 21,300
2020/07/28 102 104 101 101 53,500
2020/07/27 103 103 100 101 90,500
2020/07/22 106 106 103 103 70,700
2020/07/21 102 105 102 104 40,100
2020/07/20 105 105 101 102 52,900
2020/07/17 106 106 103 104 54,800
2020/07/16 106 106 104 104 37,200
2020/07/15 106 107 105 106 49,400
2020/07/14 106 107 104 106 48,900
2020/07/13 105 106 103 105 63,900
2020/07/10 106 106 104 104 38,300
2020/07/09 107 108 103 107 75,000
2020/07/08 105 107 103 106 67,400
2020/07/07 104 109 103 106 151,900
2020/07/06 102 106 101 103 69,000
2020/07/03 102 105 100 102 143,400
2020/07/02 106 106 101 101 182,500
2020/07/01 112 112 106 106 88,300
2020/06/30 109 114 109 110 220,400
2020/06/29 103 110 103 110 173,500
2020/06/26 106 108 104 104 68,100
2020/06/25 106 107 104 104 90,000
2020/06/24 108 109 105 107 95,300
2020/06/23 109 110 106 109 76,300
2020/06/22 110 110 108 108 23,800
2020/06/19 110 111 107 109 75,100
2020/06/18 110 110 107 110 60,600
2020/06/17 106 110 105 110 51,300
2020/06/16 106 108 105 106 79,700
2020/06/15 108 109 103 106 109,100
2020/06/12 103 106 102 105 148,300
2020/06/11 111 112 107 108 186,400
2020/06/10 111 113 110 112 119,600
2020/06/09 114 115 110 112 217,600
2020/06/08 107 117 107 113 804,400
2020/06/05 105 109 103 106 326,300
2020/06/04 103 107 102 105 324,900
2020/06/03 102 104 101 101 83,300
2020/06/02 100 104 100 102 230,300
2020/06/01 98 100 98 99 106,500
2020/05/29 99 99 97 99 84,300
2020/05/28 100 100 97 99 49,900
2020/05/27 98 100 98 100 53,000
2020/05/26 101 101 97 98 83,300
2020/05/25 102 102 99 100 77,800
2020/05/22 97 101 96 99 94,800
2020/05/21 96 98 95 96 82,100
2020/05/20 95 96 94 94 115,600
2020/05/19 99 99 94 96 151,800
2020/05/18 102 102 97 98 188,800
2020/05/15 106 106 101 103 109,000
2020/05/14 105 106 103 103 225,900
2020/05/13 109 110 104 107 324,400
2020/05/12 107 112 102 112 1,234,600
2020/05/11 100 112 97 112 4,600,100
2020/05/08 80 82 80 82 50,900
2020/05/07 82 82 80 80 60,300
2020/05/01 82 82 80 81 62,600
2020/04/30 82 84 82 82 62,400
2020/04/28 81 82 80 82 38,100
2020/04/27 81 81 79 81 72,600
2020/04/24 80 81 79 79 69,000
2020/04/23 80 81 78 81 117,000
2020/04/22 78 79 76 79 66,900
2020/04/21 83 83 78 78 271,100
2020/04/20 81 83 81 83 99,500
2020/04/17 83 84 78 82 214,300
2020/04/16 80 86 79 81 282,800
2020/04/15 78 80 77 80 100,300
2020/04/14 75 78 75 78 84,000
2020/04/13 77 77 75 75 63,000
2020/04/10 75 77 73 77 143,600
2020/04/09 77 78 75 77 48,700
2020/04/08 74 77 73 75 70,300
2020/04/07 74 76 73 75 71,900
2020/04/06 71 73 70 72 92,700
2020/04/03 76 76 71 71 216,400
2020/04/02 75 77 74 75 76,300
2020/04/01 77 77 75 75 57,900
2020/03/31 79 80 76 77 173,400
2020/03/30 80 81 78 80 91,000
2020/03/27 88 88 83 84 96,000
2020/03/26 87 87 84 86 53,400
2020/03/25 86 88 86 87 126,800
2020/03/24 79 84 79 83 155,600
2020/03/23 77 83 74 81 152,500
2020/03/19 80 82 77 80 79,100
2020/03/18 79 81 78 79 76,100
2020/03/17 73 78 72 76 195,300
2020/03/16 83 84 77 80 118,800
2020/03/13 75 77 72 77 303,900
2020/03/12 80 83 80 81 145,100
2020/03/11 87 90 84 84 151,800
2020/03/10 80 86 77 86 557,600
2020/03/09 92 92 86 87 259,700
2020/03/06 97 97 93 94 82,000
2020/03/05 99 99 97 98 17,600
2020/03/04 96 99 95 99 38,700
2020/03/03 99 101 95 97 215,000
2020/03/02 91 99 91 98 178,500
2020/02/28 97 98 92 93 352,000
2020/02/27 103 104 98 101 225,600
2020/02/26 102 104 101 103 85,000
2020/02/25 100 105 100 104 156,900
2020/02/21 110 110 107 108 105,300
2020/02/20 109 113 109 110 61,000
2020/02/19 110 111 109 109 38,000
2020/02/18 111 111 109 110 107,400
2020/02/17 113 113 110 111 75,700
2020/02/14 112 113 112 112 14,000
2020/02/13 114 114 112 113 33,200
2020/02/12 114 114 112 113 51,700
2020/02/10 113 114 113 113 45,400
2020/02/07 113 118 112 117 135,900
2020/02/06 113 114 113 113 24,700
2020/02/05 113 114 112 113 68,100
2020/02/04 112 113 111 112 61,800
2020/02/03 114 115 112 112 73,500
2020/01/31 115 117 115 115 55,500
2020/01/30 118 119 114 116 162,100
2020/01/29 118 119 118 118 17,200
2020/01/28 118 120 117 118 44,400
2020/01/27 119 120 118 119 58,400
2020/01/24 122 122 120 120 38,800
2020/01/23 121 122 121 121 34,900
2020/01/22 121 123 120 121 54,000
2020/01/21 123 124 121 121 61,900
2020/01/20 123 125 122 123 82,800
2020/01/17 125 125 122 122 101,500
2020/01/16 123 125 123 125 138,400
2020/01/15 122 122 120 122 38,300
2020/01/14 121 122 120 120 76,400
2020/01/10 118 120 117 120 72,400
2020/01/09 117 120 116 117 84,600
2020/01/08 118 118 115 115 50,300
2020/01/07 118 119 118 118 52,600
2020/01/06 116 118 115 118 61,200

このページの先頭へ