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
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

このページの先頭へ