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 |
---|---|---|---|---|---|
2022/12/30 | 135 | 137 | 135 | 136 | 14,000 |
2022/12/29 | 133 | 135 | 132 | 135 | 6,900 |
2022/12/28 | 134 | 134 | 132 | 133 | 60,900 |
2022/12/27 | 133 | 135 | 133 | 135 | 43,300 |
2022/12/26 | 136 | 138 | 133 | 133 | 68,700 |
2022/12/23 | 139 | 139 | 136 | 138 | 43,800 |
2022/12/22 | 139 | 140 | 137 | 140 | 61,900 |
2022/12/21 | 140 | 143 | 139 | 140 | 43,300 |
2022/12/20 | 143 | 143 | 138 | 140 | 97,800 |
2022/12/19 | 144 | 144 | 142 | 143 | 14,700 |
2022/12/16 | 145 | 146 | 144 | 144 | 37,700 |
2022/12/15 | 146 | 146 | 144 | 145 | 25,000 |
2022/12/14 | 146 | 146 | 144 | 146 | 47,700 |
2022/12/13 | 146 | 147 | 145 | 145 | 80,400 |
2022/12/12 | 142 | 146 | 142 | 146 | 26,700 |
2022/12/09 | 144 | 146 | 143 | 144 | 41,000 |
2022/12/08 | 145 | 145 | 141 | 145 | 37,500 |
2022/12/07 | 144 | 146 | 143 | 145 | 50,300 |
2022/12/06 | 145 | 146 | 144 | 144 | 19,700 |
2022/12/05 | 146 | 146 | 143 | 146 | 49,000 |
2022/12/02 | 144 | 146 | 143 | 146 | 25,200 |
2022/12/01 | 146 | 146 | 141 | 144 | 61,400 |
2022/11/30 | 144 | 146 | 144 | 146 | 13,600 |
2022/11/29 | 143 | 146 | 143 | 144 | 32,700 |
2022/11/28 | 146 | 147 | 145 | 146 | 25,900 |
2022/11/25 | 146 | 148 | 146 | 146 | 36,300 |
2022/11/24 | 146 | 147 | 143 | 147 | 64,200 |
2022/11/22 | 145 | 148 | 145 | 148 | 18,600 |
2022/11/21 | 148 | 148 | 145 | 145 | 22,700 |
2022/11/18 | 146 | 148 | 146 | 147 | 64,400 |
2022/11/17 | 147 | 148 | 146 | 147 | 70,100 |
2022/11/16 | 147 | 148 | 145 | 146 | 77,600 |
2022/11/15 | 149 | 149 | 146 | 147 | 56,300 |
2022/11/14 | 148 | 148 | 145 | 148 | 58,000 |
2022/11/11 | 146 | 148 | 145 | 148 | 82,600 |
2022/11/10 | 145 | 148 | 143 | 146 | 62,000 |
2022/11/09 | 145 | 145 | 142 | 145 | 64,700 |
2022/11/08 | 150 | 151 | 144 | 145 | 268,800 |
2022/11/07 | 144 | 148 | 141 | 148 | 180,000 |
2022/11/04 | 138 | 142 | 138 | 142 | 82,900 |
2022/11/02 | 139 | 140 | 138 | 140 | 73,000 |
2022/11/01 | 140 | 141 | 139 | 139 | 12,300 |
2022/10/31 | 140 | 141 | 139 | 140 | 30,300 |
2022/10/28 | 140 | 141 | 139 | 140 | 42,300 |
2022/10/27 | 140 | 140 | 139 | 139 | 64,400 |
2022/10/26 | 138 | 140 | 138 | 140 | 46,000 |
2022/10/25 | 137 | 137 | 136 | 137 | 15,700 |
2022/10/24 | 136 | 137 | 135 | 136 | 55,200 |
2022/10/21 | 140 | 140 | 137 | 137 | 63,100 |
2022/10/20 | 138 | 140 | 138 | 140 | 42,300 |
2022/10/19 | 139 | 142 | 139 | 140 | 30,900 |
2022/10/18 | 136 | 139 | 136 | 139 | 54,200 |
2022/10/17 | 135 | 136 | 131 | 136 | 53,900 |
2022/10/14 | 133 | 135 | 131 | 134 | 114,700 |
2022/10/13 | 135 | 135 | 132 | 134 | 37,100 |
2022/10/12 | 138 | 138 | 133 | 134 | 132,200 |
2022/10/11 | 141 | 141 | 137 | 138 | 61,600 |
2022/10/07 | 144 | 145 | 140 | 142 | 69,200 |
2022/10/06 | 144 | 147 | 143 | 145 | 117,900 |
2022/10/05 | 144 | 145 | 142 | 144 | 49,000 |
2022/10/04 | 139 | 143 | 138 | 143 | 55,800 |
2022/10/03 | 135 | 139 | 135 | 137 | 43,500 |
2022/09/30 | 138 | 139 | 137 | 139 | 25,000 |
2022/09/29 | 140 | 141 | 138 | 139 | 40,000 |
2022/09/28 | 140 | 141 | 131 | 136 | 106,000 |
2022/09/27 | 139 | 141 | 139 | 140 | 43,700 |
2022/09/26 | 142 | 142 | 139 | 140 | 44,300 |
2022/09/22 | 143 | 143 | 140 | 142 | 81,400 |
2022/09/21 | 146 | 147 | 144 | 144 | 31,900 |
2022/09/20 | 147 | 148 | 146 | 146 | 55,700 |
2022/09/16 | 147 | 148 | 146 | 146 | 40,000 |
2022/09/15 | 148 | 148 | 146 | 147 | 41,100 |
2022/09/14 | 147 | 148 | 145 | 148 | 40,400 |
2022/09/13 | 148 | 149 | 147 | 147 | 32,500 |
2022/09/12 | 147 | 148 | 147 | 147 | 50,900 |
2022/09/09 | 147 | 149 | 147 | 148 | 90,200 |
2022/09/08 | 147 | 149 | 146 | 146 | 94,200 |
2022/09/07 | 149 | 149 | 146 | 147 | 83,700 |
2022/09/06 | 149 | 151 | 148 | 149 | 199,200 |
2022/09/05 | 145 | 149 | 144 | 147 | 80,300 |
2022/09/02 | 148 | 149 | 145 | 146 | 104,800 |
2022/09/01 | 151 | 152 | 147 | 147 | 304,200 |
2022/08/31 | 153 | 155 | 149 | 151 | 621,300 |
2022/08/30 | 148 | 169 | 148 | 156 | 3,507,000 |
2022/08/29 | 147 | 148 | 144 | 145 | 83,200 |
2022/08/26 | 148 | 149 | 146 | 148 | 28,900 |
2022/08/25 | 149 | 150 | 147 | 148 | 54,400 |
2022/08/24 | 149 | 149 | 148 | 149 | 24,000 |
2022/08/23 | 149 | 150 | 147 | 149 | 71,600 |
2022/08/22 | 149 | 150 | 148 | 148 | 110,000 |
2022/08/19 | 147 | 149 | 146 | 149 | 105,600 |
2022/08/18 | 146 | 148 | 146 | 146 | 75,600 |
2022/08/17 | 145 | 148 | 145 | 146 | 89,900 |
2022/08/16 | 146 | 147 | 145 | 145 | 69,400 |
2022/08/15 | 147 | 147 | 145 | 147 | 63,000 |
2022/08/12 | 148 | 148 | 142 | 146 | 114,200 |
2022/08/10 | 149 | 149 | 146 | 148 | 115,300 |
2022/08/09 | 146 | 149 | 144 | 149 | 174,000 |
2022/08/08 | 145 | 146 | 144 | 146 | 74,800 |
2022/08/05 | 143 | 145 | 142 | 145 | 45,000 |
2022/08/04 | 144 | 144 | 143 | 143 | 9,600 |
2022/08/03 | 142 | 144 | 141 | 144 | 37,000 |
2022/08/02 | 143 | 143 | 141 | 141 | 17,300 |
2022/08/01 | 143 | 143 | 141 | 142 | 32,300 |
2022/07/29 | 143 | 144 | 141 | 141 | 35,500 |
2022/07/28 | 144 | 144 | 142 | 142 | 22,200 |
2022/07/27 | 144 | 145 | 142 | 143 | 101,400 |
2022/07/26 | 144 | 146 | 144 | 144 | 80,500 |
2022/07/25 | 140 | 144 | 140 | 144 | 159,100 |
2022/07/22 | 140 | 141 | 137 | 140 | 80,900 |
2022/07/21 | 141 | 141 | 140 | 140 | 13,000 |
2022/07/20 | 141 | 142 | 140 | 140 | 171,900 |
2022/07/19 | 136 | 141 | 136 | 140 | 171,800 |
2022/07/15 | 138 | 138 | 135 | 136 | 74,800 |
2022/07/14 | 133 | 137 | 133 | 136 | 68,700 |
2022/07/13 | 133 | 135 | 132 | 133 | 76,000 |
2022/07/12 | 134 | 134 | 131 | 131 | 66,900 |
2022/07/11 | 132 | 134 | 131 | 133 | 59,500 |
2022/07/08 | 132 | 135 | 130 | 131 | 66,600 |
2022/07/07 | 135 | 136 | 130 | 133 | 98,700 |
2022/07/06 | 132 | 137 | 131 | 134 | 303,800 |
2022/07/05 | 129 | 133 | 129 | 132 | 68,200 |
2022/07/04 | 131 | 132 | 129 | 130 | 37,700 |
2022/07/01 | 132 | 133 | 129 | 130 | 54,300 |
2022/06/30 | 131 | 131 | 129 | 129 | 23,500 |
2022/06/29 | 132 | 132 | 130 | 130 | 18,300 |
2022/06/28 | 129 | 132 | 129 | 132 | 25,500 |
2022/06/27 | 133 | 133 | 130 | 130 | 27,700 |
2022/06/24 | 129 | 132 | 129 | 131 | 58,300 |
2022/06/23 | 129 | 131 | 128 | 129 | 42,400 |
2022/06/22 | 131 | 132 | 129 | 129 | 38,600 |
2022/06/21 | 127 | 132 | 127 | 131 | 55,400 |
2022/06/20 | 128 | 130 | 122 | 126 | 141,800 |
2022/06/17 | 129 | 130 | 127 | 128 | 109,700 |
2022/06/16 | 134 | 135 | 131 | 132 | 110,700 |
2022/06/15 | 141 | 141 | 132 | 133 | 228,600 |
2022/06/14 | 139 | 140 | 136 | 140 | 130,600 |
2022/06/13 | 141 | 143 | 140 | 141 | 46,500 |
2022/06/10 | 142 | 145 | 141 | 142 | 78,400 |
2022/06/09 | 142 | 145 | 141 | 142 | 152,800 |
2022/06/08 | 136 | 143 | 136 | 142 | 199,500 |
2022/06/07 | 138 | 140 | 136 | 136 | 294,300 |
2022/06/06 | 138 | 139 | 136 | 138 | 116,500 |
2022/06/03 | 138 | 139 | 136 | 139 | 87,400 |
2022/06/02 | 136 | 139 | 135 | 138 | 120,000 |
2022/06/01 | 136 | 138 | 134 | 136 | 81,000 |
2022/05/31 | 135 | 137 | 135 | 136 | 48,300 |
2022/05/30 | 139 | 139 | 136 | 136 | 152,100 |
2022/05/27 | 139 | 140 | 137 | 138 | 119,200 |
2022/05/26 | 140 | 140 | 136 | 137 | 142,400 |
2022/05/25 | 140 | 141 | 139 | 139 | 45,500 |
2022/05/24 | 144 | 144 | 141 | 142 | 51,200 |
2022/05/23 | 137 | 143 | 137 | 143 | 307,600 |
2022/05/20 | 135 | 138 | 134 | 137 | 77,800 |
2022/05/19 | 133 | 138 | 133 | 137 | 61,200 |
2022/05/18 | 132 | 139 | 132 | 138 | 153,400 |
2022/05/17 | 141 | 141 | 133 | 133 | 312,800 |
2022/05/16 | 150 | 150 | 138 | 141 | 412,700 |
2022/05/13 | 145 | 151 | 145 | 150 | 175,900 |
2022/05/12 | 145 | 151 | 144 | 145 | 305,200 |
2022/05/11 | 146 | 149 | 145 | 148 | 161,800 |
2022/05/10 | 145 | 146 | 143 | 145 | 99,100 |
2022/05/09 | 144 | 146 | 142 | 145 | 97,500 |
2022/05/06 | 143 | 144 | 141 | 144 | 49,400 |
2022/05/02 | 142 | 145 | 141 | 142 | 81,300 |
2022/04/28 | 142 | 146 | 141 | 145 | 165,700 |
2022/04/27 | 142 | 144 | 141 | 144 | 79,100 |
2022/04/26 | 147 | 147 | 142 | 144 | 181,700 |
2022/04/25 | 144 | 150 | 143 | 146 | 289,000 |
2022/04/22 | 142 | 148 | 142 | 147 | 391,300 |
2022/04/21 | 139 | 144 | 139 | 144 | 135,400 |
2022/04/20 | 142 | 143 | 138 | 138 | 138,300 |
2022/04/19 | 147 | 150 | 140 | 141 | 864,100 |
2022/04/18 | 135 | 135 | 134 | 135 | 47,900 |
2022/04/15 | 134 | 136 | 134 | 136 | 41,200 |
2022/04/14 | 134 | 137 | 134 | 136 | 70,900 |
2022/04/13 | 131 | 136 | 131 | 134 | 87,200 |
2022/04/12 | 132 | 133 | 130 | 131 | 58,700 |
2022/04/11 | 137 | 137 | 132 | 132 | 103,100 |
2022/04/08 | 132 | 133 | 131 | 132 | 62,800 |
2022/04/07 | 134 | 135 | 132 | 133 | 56,700 |
2022/04/06 | 138 | 138 | 134 | 135 | 159,100 |
2022/04/05 | 137 | 140 | 136 | 139 | 288,300 |
2022/04/04 | 135 | 136 | 132 | 136 | 55,800 |
2022/04/01 | 132 | 135 | 132 | 135 | 101,300 |
2022/03/31 | 131 | 136 | 128 | 135 | 160,700 |
2022/03/30 | 132 | 132 | 128 | 131 | 119,100 |
2022/03/29 | 133 | 133 | 123 | 132 | 138,900 |
2022/03/28 | 135 | 135 | 131 | 133 | 150,400 |
2022/03/25 | 135 | 136 | 133 | 134 | 169,200 |
2022/03/24 | 133 | 137 | 131 | 136 | 262,500 |
2022/03/23 | 129 | 134 | 129 | 134 | 253,900 |
2022/03/22 | 128 | 130 | 126 | 128 | 271,400 |
2022/03/18 | 122 | 129 | 120 | 127 | 389,600 |
2022/03/17 | 121 | 123 | 120 | 123 | 80,000 |
2022/03/16 | 121 | 122 | 118 | 121 | 138,400 |
2022/03/15 | 124 | 125 | 120 | 121 | 217,800 |
2022/03/14 | 122 | 126 | 120 | 124 | 449,800 |
2022/03/11 | 115 | 122 | 114 | 120 | 585,100 |
2022/03/10 | 113 | 114 | 112 | 113 | 45,100 |
2022/03/09 | 109 | 112 | 109 | 110 | 98,800 |
2022/03/08 | 110 | 112 | 108 | 110 | 141,900 |
2022/03/07 | 117 | 117 | 110 | 113 | 220,700 |
2022/03/04 | 119 | 120 | 114 | 118 | 138,700 |
2022/03/03 | 121 | 121 | 118 | 119 | 107,200 |
2022/03/02 | 119 | 120 | 117 | 120 | 105,200 |
2022/03/01 | 122 | 122 | 119 | 121 | 103,900 |
2022/02/28 | 118 | 123 | 117 | 119 | 277,800 |
2022/02/25 | 113 | 118 | 113 | 117 | 126,200 |
2022/02/24 | 120 | 120 | 112 | 113 | 487,900 |
2022/02/22 | 118 | 135 | 117 | 122 | 1,414,600 |
2022/02/21 | 119 | 121 | 116 | 119 | 163,600 |
2022/02/18 | 113 | 118 | 112 | 118 | 115,600 |
2022/02/17 | 115 | 120 | 112 | 114 | 451,700 |
2022/02/16 | 110 | 111 | 109 | 111 | 66,300 |
2022/02/15 | 113 | 113 | 106 | 111 | 188,900 |
2022/02/14 | 109 | 114 | 108 | 111 | 190,400 |
2022/02/10 | 124 | 124 | 115 | 115 | 313,400 |
2022/02/09 | 113 | 124 | 112 | 122 | 312,100 |
2022/02/08 | 112 | 113 | 111 | 113 | 21,100 |
2022/02/07 | 111 | 112 | 110 | 111 | 37,000 |
2022/02/04 | 111 | 113 | 111 | 113 | 45,600 |
2022/02/03 | 113 | 113 | 110 | 113 | 60,200 |
2022/02/02 | 110 | 114 | 110 | 111 | 71,800 |
2022/02/01 | 112 | 113 | 108 | 108 | 88,400 |
2022/01/31 | 109 | 113 | 107 | 111 | 89,800 |
2022/01/28 | 107 | 110 | 105 | 110 | 64,900 |
2022/01/27 | 110 | 111 | 103 | 107 | 247,600 |
2022/01/26 | 110 | 114 | 110 | 111 | 83,200 |
2022/01/25 | 114 | 115 | 109 | 109 | 151,900 |
2022/01/24 | 113 | 115 | 113 | 115 | 63,900 |
2022/01/21 | 115 | 116 | 112 | 116 | 260,300 |
2022/01/20 | 119 | 120 | 116 | 118 | 140,500 |
2022/01/19 | 119 | 120 | 116 | 118 | 183,200 |
2022/01/18 | 124 | 124 | 119 | 121 | 254,400 |
2022/01/17 | 128 | 135 | 125 | 125 | 468,500 |
2022/01/14 | 129 | 129 | 124 | 127 | 491,400 |
2022/01/13 | 125 | 139 | 125 | 131 | 2,658,400 |
2022/01/12 | 112 | 148 | 109 | 124 | 4,354,200 |
2022/01/11 | 101 | 111 | 100 | 110 | 945,900 |
2022/01/07 | 102 | 102 | 100 | 100 | 101,200 |
2022/01/06 | 103 | 103 | 100 | 101 | 171,700 |
2022/01/05 | 105 | 105 | 104 | 104 | 49,900 |
2022/01/04 | 104 | 105 | 103 | 105 | 72,200 |