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
2025/06/13 107 108 105 105 92,000
2025/06/12 106 107 106 106 32,600
2025/06/11 106 107 106 106 26,100
2025/06/10 107 109 105 105 174,300
2025/06/09 110 110 105 107 190,600
2025/06/06 111 112 109 110 86,700
2025/06/05 111 113 110 112 80,800
2025/06/04 113 113 110 113 116,600
2025/06/03 110 113 110 113 41,000
2025/06/02 112 112 109 111 118,100
2025/05/30 107 112 107 111 133,600
2025/05/29 107 109 106 107 147,600
2025/05/28 108 108 107 108 43,300
2025/05/27 108 109 107 107 111,000
2025/05/26 107 108 106 108 62,300
2025/05/23 110 110 105 107 374,000
2025/05/22 110 111 109 111 63,300
2025/05/21 113 114 109 109 263,400
2025/05/20 114 117 113 113 463,500
2025/05/19 111 114 110 114 226,000
2025/05/16 113 114 110 111 204,600
2025/05/15 111 115 110 112 193,500
2025/05/14 107 115 106 108 1,299,500
2025/05/13 109 110 106 106 226,200
2025/05/12 109 110 106 108 519,300
2025/05/09 116 121 110 112 1,409,700
2025/05/08 111 126 110 117 7,341,200
2025/05/07 107 128 106 112 11,175,500
2025/05/02 108 117 104 106 3,070,800
2025/05/01 106 108 105 108 102,700
2025/04/30 105 106 104 106 42,800
2025/04/28 105 105 103 104 29,200
2025/04/25 105 108 103 104 260,600
2025/04/24 104 109 101 104 607,000
2025/04/23 105 115 101 103 2,468,900
2025/04/22 104 105 102 103 104,300
2025/04/21 102 105 101 105 114,600
2025/04/18 100 103 100 100 138,100
2025/04/17 101 114 97 98 1,697,800
2025/04/16 100 107 98 99 593,600
2025/04/15 99 101 98 99 115,000
2025/04/14 97 108 96 97 807,300
2025/04/11 94 96 93 96 26,600
2025/04/10 97 97 95 95 76,600
2025/04/09 94 96 90 93 130,100
2025/04/08 90 93 90 93 66,800
2025/04/07 86 89 84 86 131,700
2025/04/04 97 97 90 91 174,300
2025/04/03 100 100 96 96 160,300
2025/04/02 98 107 97 100 505,100
2025/04/01 98 127 95 96 1,834,300
2025/03/31 103 103 94 98 178,800
2025/03/28 103 104 101 102 54,600
2025/03/27 101 107 101 103 133,200
2025/03/26 101 112 100 101 417,500
2025/03/25 100 102 100 101 42,800
2025/03/24 101 102 100 101 29,700
2025/03/21 100 102 99 101 100,600
2025/03/19 99 100 98 100 68,900
2025/03/18 99 100 98 99 42,800
2025/03/17 99 100 97 98 58,900
2025/03/14 96 98 95 97 84,000
2025/03/13 95 97 95 95 59,400
2025/03/12 96 97 96 97 35,800
2025/03/11 96 97 93 97 122,600
2025/03/10 97 98 96 98 42,400
2025/03/07 96 97 96 97 53,200
2025/03/06 98 101 97 97 98,100
2025/03/05 96 102 95 97 190,300
2025/03/04 97 97 94 95 186,500
2025/03/03 100 100 97 97 61,100
2025/02/28 98 100 97 98 93,900
2025/02/27 100 100 98 99 94,000
2025/02/26 101 102 99 99 66,100
2025/02/25 100 103 98 100 133,900
2025/02/21 102 104 99 100 260,000
2025/02/20 96 111 96 104 625,100
2025/02/19 95 98 95 97 87,700
2025/02/18 95 97 94 95 164,100
2025/02/17 96 96 94 96 107,500
2025/02/14 98 98 92 95 596,000
2025/02/13 105 105 98 99 468,300
2025/02/12 106 107 99 103 1,315,100
2025/02/10 106 122 104 109 5,874,800
2025/02/07 96 97 92 92 232,700
2025/02/06 88 97 88 95 371,400
2025/02/05 88 88 87 88 19,800
2025/02/04 88 88 86 88 26,600
2025/02/03 88 88 87 87 27,200
2025/01/31 90 90 88 88 50,200
2025/01/30 88 90 88 88 64,300
2025/01/29 89 89 87 88 23,400
2025/01/28 87 89 87 89 48,700
2025/01/27 86 88 86 88 72,800
2025/01/24 85 86 85 86 18,100
2025/01/23 85 86 85 85 11,300
2025/01/22 84 86 84 85 23,900
2025/01/21 85 85 84 84 19,800
2025/01/20 83 84 82 84 27,000
2025/01/17 84 84 83 83 40,700
2025/01/16 85 86 84 84 77,100
2025/01/15 87 88 85 85 67,000
2025/01/14 86 86 84 85 54,000
2025/01/10 85 86 85 85 23,200
2025/01/09 87 87 85 85 61,800
2025/01/08 86 87 86 87 37,800
2025/01/07 87 89 85 88 56,200
2025/01/06 89 89 87 87 90,400

このページの先頭へ