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
2021/12/30 103 103 101 103 89,000
2021/12/29 101 104 101 104 80,000
2021/12/28 102 102 98 101 446,800
2021/12/27 103 104 101 101 164,000
2021/12/24 103 105 102 105 160,500
2021/12/23 103 105 101 105 211,400
2021/12/22 102 103 101 103 263,000
2021/12/21 100 103 99 101 337,200
2021/12/20 103 103 102 102 182,200
2021/12/17 106 107 105 106 93,300
2021/12/16 109 110 105 106 242,200
2021/12/15 110 110 108 109 83,600
2021/12/14 109 110 109 110 15,600
2021/12/13 113 113 110 110 61,600
2021/12/10 111 112 111 112 54,100
2021/12/09 114 114 111 112 39,600
2021/12/08 113 114 112 114 69,600
2021/12/07 112 114 109 114 89,900
2021/12/06 112 112 109 111 69,500
2021/12/03 113 114 112 112 42,300
2021/12/02 112 115 111 112 119,200
2021/12/01 110 113 108 113 198,100
2021/11/30 112 115 110 111 95,400
2021/11/29 115 116 112 113 184,300
2021/11/26 119 119 115 117 165,400
2021/11/25 119 120 118 120 49,000
2021/11/24 121 121 119 119 62,200
2021/11/22 120 121 118 121 104,500
2021/11/19 123 123 121 121 40,200
2021/11/18 121 123 121 123 52,800
2021/11/17 121 122 121 121 50,400
2021/11/16 124 124 121 123 103,100
2021/11/15 125 125 121 124 74,500
2021/11/12 121 125 121 124 115,100
2021/11/11 121 122 121 122 14,700
2021/11/10 121 123 120 121 115,400
2021/11/09 122 123 121 123 99,400
2021/11/08 126 126 123 124 78,400
2021/11/05 127 128 124 128 102,800
2021/11/04 128 130 127 128 55,400
2021/11/02 129 129 127 128 49,200
2021/11/01 129 130 127 128 64,100
2021/10/29 127 129 127 127 31,100
2021/10/28 126 128 126 128 89,100
2021/10/27 129 130 126 127 100,000
2021/10/26 132 132 129 130 64,400
2021/10/25 134 134 127 131 134,500
2021/10/22 134 135 132 132 98,500
2021/10/21 145 145 135 135 460,200
2021/10/20 145 146 143 146 313,900
2021/10/19 136 145 135 144 528,800
2021/10/18 136 136 133 136 163,200
2021/10/15 132 135 131 133 381,400
2021/10/14 130 132 128 130 120,800
2021/10/13 126 132 126 130 267,700
2021/10/12 125 128 124 127 77,400
2021/10/11 126 126 123 125 49,500
2021/10/08 126 127 124 126 97,100
2021/10/07 123 127 122 125 268,600
2021/10/06 121 124 121 122 90,900
2021/10/05 119 120 116 119 106,600
2021/10/04 123 123 118 119 156,000
2021/10/01 123 125 122 122 89,300
2021/09/30 122 125 122 125 87,300
2021/09/29 120 124 120 122 113,000
2021/09/28 122 122 120 121 119,300
2021/09/27 123 124 121 121 92,000
2021/09/24 122 125 121 123 121,500
2021/09/22 123 123 120 121 143,000
2021/09/21 124 125 121 123 109,000
2021/09/17 125 126 124 125 59,700
2021/09/16 127 128 124 124 190,500
2021/09/15 126 128 126 126 122,800
2021/09/14 128 128 126 127 81,800
2021/09/13 125 128 125 126 71,600
2021/09/10 125 127 125 126 71,300
2021/09/09 127 127 124 126 147,300
2021/09/08 127 128 126 127 83,200
2021/09/07 130 130 127 127 128,600
2021/09/06 130 131 128 130 157,300
2021/09/03 125 129 125 128 221,100
2021/09/02 126 128 125 125 315,900
2021/09/01 126 126 123 123 270,600
2021/08/31 127 129 125 126 314,300
2021/08/30 127 135 124 127 1,219,800
2021/08/27 132 135 126 128 1,389,400
2021/08/26 154 164 133 137 7,837,800
2021/08/25 111 154 110 139 7,581,800
2021/08/24 110 111 109 110 112,700
2021/08/23 105 110 105 109 347,900
2021/08/20 108 110 106 106 194,400
2021/08/19 118 118 107 108 762,000
2021/08/18 114 118 114 117 109,600
2021/08/17 120 120 115 116 188,500
2021/08/16 125 125 120 120 119,500
2021/08/13 128 128 121 124 321,500
2021/08/12 128 129 126 128 69,400
2021/08/11 124 128 123 128 137,000
2021/08/10 125 128 124 124 222,400
2021/08/06 131 133 129 133 112,900
2021/08/05 133 133 131 132 40,000
2021/08/04 135 136 133 134 30,800
2021/08/03 134 137 133 135 61,100
2021/08/02 130 134 130 134 90,600
2021/07/30 134 134 130 130 152,700
2021/07/29 132 134 131 133 52,100
2021/07/28 132 133 131 132 42,900
2021/07/27 134 134 131 133 58,000
2021/07/26 132 134 132 134 26,400
2021/07/21 131 133 130 131 101,700
2021/07/20 132 133 130 130 84,000
2021/07/19 135 135 132 132 93,000
2021/07/16 135 137 135 135 87,700
2021/07/15 139 139 135 135 57,400
2021/07/14 138 139 137 138 139,400
2021/07/13 135 139 135 137 95,800
2021/07/12 135 138 135 135 78,400
2021/07/09 132 135 130 133 290,200
2021/07/08 135 136 133 134 147,900
2021/07/07 137 137 135 135 122,200
2021/07/06 139 141 137 137 166,400
2021/07/05 139 140 137 140 400,100
2021/07/02 145 146 141 142 128,600
2021/07/01 145 147 144 145 116,500
2021/06/30 145 147 145 146 109,100
2021/06/29 150 150 145 146 182,200
2021/06/28 147 150 147 149 118,000
2021/06/25 147 148 147 147 79,200
2021/06/24 148 149 147 147 68,900
2021/06/23 150 150 147 148 127,900
2021/06/22 151 152 148 149 167,100
2021/06/21 148 149 146 146 179,000
2021/06/18 151 152 149 150 106,100
2021/06/17 151 152 149 151 187,300
2021/06/16 152 154 151 152 145,900
2021/06/15 154 156 153 153 250,000
2021/06/14 154 155 152 152 79,900
2021/06/11 156 157 154 154 94,300
2021/06/10 157 157 154 156 118,700
2021/06/09 156 157 154 155 138,100
2021/06/08 151 159 151 153 307,800
2021/06/07 155 155 151 151 104,300
2021/06/04 153 155 152 152 88,000
2021/06/03 150 161 149 153 500,400
2021/06/02 147 149 146 149 70,300
2021/06/01 147 149 146 146 111,400
2021/05/31 151 151 147 147 177,600
2021/05/28 150 152 149 150 102,200
2021/05/27 153 154 148 150 203,700
2021/05/26 151 154 150 153 103,000
2021/05/25 148 153 146 151 224,100
2021/05/24 145 147 145 146 93,500
2021/05/21 147 147 145 146 119,300
2021/05/20 146 148 146 147 109,700
2021/05/19 148 149 146 148 99,100
2021/05/18 147 149 143 148 228,000
2021/05/17 153 155 145 148 307,800
2021/05/14 155 156 150 151 426,800
2021/05/13 156 158 153 154 332,000
2021/05/12 162 164 158 160 190,500
2021/05/11 166 166 161 162 168,000
2021/05/10 168 169 163 166 334,200
2021/05/07 169 175 169 175 276,500
2021/05/06 170 171 169 169 168,300
2021/04/30 165 170 164 168 166,400
2021/04/28 167 168 164 164 141,200
2021/04/27 168 173 164 165 313,000
2021/04/26 161 171 161 163 145,800
2021/04/23 164 164 161 162 73,200
2021/04/22 158 164 158 163 134,200
2021/04/21 159 160 156 157 121,100
2021/04/20 160 161 158 159 147,500
2021/04/19 164 164 161 161 71,200
2021/04/16 166 166 162 163 90,100
2021/04/15 167 167 165 165 44,800
2021/04/14 168 168 166 166 112,000
2021/04/13 165 168 165 167 63,400
2021/04/12 164 166 164 164 84,900
2021/04/09 164 168 163 164 197,500
2021/04/08 165 165 163 165 56,900
2021/04/07 163 166 162 166 108,800
2021/04/06 167 167 162 163 189,000
2021/04/05 169 170 166 167 131,400
2021/04/02 171 171 168 169 55,800
2021/04/01 170 171 168 169 167,700
2021/03/31 170 173 170 170 55,300
2021/03/30 171 173 167 173 109,100
2021/03/29 172 172 169 169 129,100
2021/03/26 171 172 169 170 122,500
2021/03/25 165 171 165 168 124,600
2021/03/24 168 169 163 166 372,000
2021/03/23 176 176 171 171 140,100
2021/03/22 175 176 172 174 260,100
2021/03/19 175 176 172 176 282,600
2021/03/18 175 176 172 175 225,300
2021/03/17 175 176 173 173 320,600
2021/03/16 170 175 169 172 471,800
2021/03/15 169 170 166 168 254,200
2021/03/12 165 167 163 167 344,700
2021/03/11 156 164 155 162 231,700
2021/03/10 158 158 153 155 313,600
2021/03/09 154 159 152 156 291,700
2021/03/08 151 158 151 153 253,300
2021/03/05 154 155 149 151 338,600
2021/03/04 157 158 154 154 281,600
2021/03/03 161 161 156 157 334,700
2021/03/02 162 165 160 160 226,500
2021/03/01 162 164 160 161 167,200
2021/02/26 162 164 160 160 368,600
2021/02/25 165 166 163 163 150,600
2021/02/24 168 169 163 163 386,700
2021/02/22 167 169 165 167 265,000
2021/02/19 169 173 165 165 413,600
2021/02/18 174 176 170 170 337,300
2021/02/17 173 180 170 173 1,314,300
2021/02/16 166 173 166 170 509,400
2021/02/15 171 171 163 167 480,800
2021/02/12 171 171 169 170 247,300
2021/02/10 170 173 168 170 224,500
2021/02/09 175 175 167 171 706,100
2021/02/08 184 184 174 175 745,500
2021/02/05 176 180 173 180 563,500
2021/02/04 176 176 172 173 145,800
2021/02/03 178 180 172 175 396,900
2021/02/02 168 179 168 178 650,800
2021/02/01 160 172 160 170 483,800
2021/01/29 166 167 159 160 742,500
2021/01/28 165 167 163 164 420,200
2021/01/27 170 170 166 166 256,400
2021/01/26 172 172 168 168 302,600
2021/01/25 172 174 170 171 524,500
2021/01/22 175 177 173 173 302,800
2021/01/21 176 178 175 176 317,500
2021/01/20 182 183 175 177 526,300
2021/01/19 179 184 177 182 570,100
2021/01/18 176 180 171 178 670,800
2021/01/15 184 185 174 177 1,478,800
2021/01/14 192 192 185 187 1,236,300
2021/01/13 185 196 182 191 1,759,700
2021/01/12 183 191 182 183 1,210,200
2021/01/08 183 183 178 182 696,700
2021/01/07 179 186 177 178 1,030,700
2021/01/06 177 187 176 179 1,252,900
2021/01/05 167 179 167 177 969,600
2021/01/04 174 176 165 173 956,000

このページの先頭へ