岡谷鋼機(7485)の株価時系列情報
岡谷鋼機(7485)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 |
|---|---|---|---|---|---|
| 2026/07/24 | 5,150 | 5,150 | 5,070 | 5,110 | 2,900 |
| 2026/07/23 | 5,120 | 5,170 | 5,100 | 5,130 | 1,100 |
| 2026/07/22 | 5,100 | 5,190 | 5,060 | 5,160 | 3,300 |
| 2026/07/21 | 5,020 | 5,200 | 5,020 | 5,200 | 5,100 |
| 2026/07/17 | 5,160 | 5,160 | 4,990 | 5,120 | 9,400 |
| 2026/07/16 | 5,190 | 5,190 | 5,120 | 5,140 | 1,300 |
| 2026/07/15 | 5,150 | 5,200 | 5,120 | 5,200 | 2,800 |
| 2026/07/14 | 5,090 | 5,180 | 5,090 | 5,180 | 4,400 |
| 2026/07/13 | 5,150 | 5,160 | 5,050 | 5,160 | 3,200 |
| 2026/07/10 | 5,040 | 5,150 | 5,020 | 5,150 | 13,900 |
| 2026/07/09 | 5,080 | 5,080 | 4,995 | 5,020 | 5,400 |
| 2026/07/08 | 5,110 | 5,110 | 5,050 | 5,080 | 5,700 |
| 2026/07/07 | 4,990 | 5,150 | 4,985 | 5,110 | 18,800 |
| 2026/07/06 | 4,970 | 4,980 | 4,915 | 4,935 | 9,800 |
| 2026/07/03 | 4,900 | 4,940 | 4,840 | 4,900 | 6,300 |
| 2026/07/02 | 4,900 | 4,900 | 4,825 | 4,835 | 8,700 |
| 2026/07/01 | 4,800 | 4,895 | 4,800 | 4,850 | 19,800 |
| 2026/06/30 | 4,755 | 4,755 | 4,540 | 4,670 | 13,000 |
| 2026/06/29 | 4,725 | 4,740 | 4,605 | 4,630 | 4,900 |
| 2026/06/26 | 4,625 | 4,645 | 4,570 | 4,645 | 7,000 |
| 2026/06/25 | 4,645 | 4,645 | 4,575 | 4,575 | 7,500 |
| 2026/06/24 | 4,605 | 4,630 | 4,575 | 4,575 | 3,700 |
| 2026/06/23 | 4,615 | 4,660 | 4,610 | 4,620 | 3,100 |
| 2026/06/22 | 4,710 | 4,710 | 4,570 | 4,645 | 20,000 |
| 2026/06/19 | 4,750 | 4,760 | 4,690 | 4,690 | 13,600 |
| 2026/06/18 | 4,770 | 4,770 | 4,735 | 4,755 | 5,600 |
| 2026/06/17 | 4,780 | 4,795 | 4,765 | 4,765 | 4,400 |
| 2026/06/16 | 4,805 | 4,805 | 4,780 | 4,790 | 3,600 |
| 2026/06/15 | 4,790 | 4,815 | 4,770 | 4,785 | 7,200 |
| 2026/06/12 | 4,760 | 4,780 | 4,730 | 4,780 | 3,100 |
| 2026/06/11 | 4,755 | 4,755 | 4,725 | 4,745 | 3,000 |
| 2026/06/10 | 4,740 | 4,770 | 4,715 | 4,760 | 4,500 |
| 2026/06/09 | 4,765 | 4,785 | 4,720 | 4,740 | 16,600 |
| 2026/06/08 | 4,750 | 4,840 | 4,720 | 4,760 | 7,000 |
| 2026/06/05 | 4,755 | 4,760 | 4,745 | 4,750 | 2,500 |
| 2026/06/04 | 4,750 | 4,750 | 4,720 | 4,740 | 2,700 |
| 2026/06/03 | 4,800 | 4,800 | 4,730 | 4,770 | 4,400 |
| 2026/06/02 | 4,785 | 4,785 | 4,680 | 4,765 | 31,700 |
| 2026/06/01 | 4,855 | 4,855 | 4,740 | 4,760 | 5,300 |
| 2026/05/29 | 4,835 | 4,845 | 4,745 | 4,795 | 23,900 |
| 2026/05/28 | 4,790 | 4,815 | 4,760 | 4,765 | 4,500 |
| 2026/05/28 | 1 -> 2.00 分割 | ||||
| 2026/05/27 | 9,660 | 9,660 | 9,600 | 9,620 | 2,700 |
| 2026/05/26 | 9,540 | 9,600 | 9,520 | 9,600 | 5,900 |
| 2026/05/25 | 9,490 | 9,580 | 9,450 | 9,500 | 3,100 |
| 2026/05/22 | 9,400 | 9,440 | 9,400 | 9,400 | 1,700 |
| 2026/05/21 | 9,460 | 9,460 | 9,380 | 9,400 | 1,600 |
| 2026/05/20 | 9,300 | 9,370 | 9,260 | 9,320 | 2,900 |
| 2026/05/19 | 9,260 | 9,420 | 9,260 | 9,360 | 4,200 |
| 2026/05/18 | 9,320 | 9,320 | 9,160 | 9,250 | 2,800 |
| 2026/05/15 | 9,400 | 9,480 | 9,320 | 9,320 | 2,100 |
| 2026/05/14 | 9,500 | 9,520 | 8,900 | 9,250 | 10,400 |
| 2026/05/13 | 9,600 | 9,600 | 9,460 | 9,500 | 6,900 |
| 2026/05/12 | 9,600 | 9,640 | 9,580 | 9,600 | 2,200 |
| 2026/05/11 | 9,670 | 9,670 | 9,500 | 9,600 | 7,500 |
| 2026/05/08 | 9,680 | 9,700 | 9,670 | 9,670 | 2,000 |
| 2026/05/07 | 9,780 | 9,800 | 9,700 | 9,700 | 4,000 |
| 2026/05/01 | 9,770 | 9,780 | 9,660 | 9,700 | 4,000 |
| 2026/04/30 | 9,720 | 9,790 | 9,690 | 9,700 | 3,700 |
| 2026/04/28 | 9,770 | 9,820 | 9,680 | 9,680 | 3,800 |
| 2026/04/27 | 9,690 | 9,820 | 9,660 | 9,820 | 2,700 |
| 2026/04/24 | 9,700 | 9,700 | 9,650 | 9,650 | 2,900 |
| 2026/04/23 | 9,750 | 9,750 | 9,670 | 9,700 | 3,300 |
| 2026/04/22 | 9,820 | 9,830 | 9,750 | 9,750 | 2,700 |
| 2026/04/21 | 9,810 | 9,810 | 9,740 | 9,790 | 2,300 |
| 2026/04/20 | 9,720 | 9,800 | 9,720 | 9,770 | 3,700 |
| 2026/04/17 | 9,680 | 9,700 | 9,660 | 9,680 | 2,500 |
| 2026/04/16 | 9,680 | 9,750 | 9,680 | 9,700 | 3,600 |
| 2026/04/15 | 9,630 | 9,700 | 9,610 | 9,660 | 2,100 |
| 2026/04/14 | 9,620 | 9,630 | 9,610 | 9,630 | 1,800 |
| 2026/04/13 | 9,570 | 9,640 | 9,570 | 9,610 | 1,600 |
| 2026/04/10 | 9,730 | 9,730 | 9,610 | 9,650 | 4,300 |
| 2026/04/09 | 9,710 | 9,710 | 9,600 | 9,600 | 2,400 |
| 2026/04/08 | 9,610 | 9,700 | 9,610 | 9,670 | 3,300 |
| 2026/04/07 | 9,530 | 9,660 | 9,410 | 9,530 | 4,500 |
| 2026/04/06 | 9,700 | 9,700 | 9,600 | 9,600 | 1,900 |
| 2026/04/03 | 9,630 | 9,700 | 9,550 | 9,640 | 4,100 |
| 2026/03/27 | 9,060 | 9,100 | 8,980 | 9,100 | 7,800 |
| 2026/03/26 | 9,320 | 9,320 | 9,030 | 9,060 | 22,200 |
| 2026/03/25 | 9,210 | 9,320 | 9,210 | 9,240 | 3,700 |
| 2026/03/24 | 9,160 | 9,330 | 9,100 | 9,170 | 4,100 |
| 2026/03/23 | 9,330 | 9,330 | 9,110 | 9,130 | 7,100 |
| 2026/03/19 | 9,620 | 9,700 | 9,480 | 9,570 | 3,200 |
| 2026/03/18 | 9,590 | 9,810 | 9,570 | 9,810 | 3,200 |
| 2026/03/17 | 9,600 | 9,670 | 9,570 | 9,590 | 2,100 |
| 2026/03/16 | 9,670 | 9,670 | 9,600 | 9,660 | 1,500 |
| 2026/03/13 | 9,620 | 9,710 | 9,540 | 9,670 | 3,500 |
| 2026/03/12 | 9,630 | 9,710 | 9,630 | 9,710 | 4,100 |
| 2026/03/11 | 9,720 | 9,820 | 9,650 | 9,760 | 6,700 |
| 2026/03/10 | 9,800 | 9,800 | 9,630 | 9,720 | 3,700 |
| 2026/03/09 | 9,540 | 9,650 | 9,490 | 9,560 | 6,300 |
| 2026/03/06 | 9,750 | 9,770 | 9,560 | 9,750 | 4,100 |
| 2026/03/05 | 9,820 | 9,940 | 9,750 | 9,790 | 10,400 |
| 2026/03/04 | 9,670 | 9,750 | 9,540 | 9,750 | 10,000 |
| 2026/03/03 | 10,000 | 10,000 | 9,780 | 9,940 | 20,000 |
| 2026/03/02 | 9,900 | 10,000 | 9,700 | 10,000 | 13,700 |
| 2026/02/27 | 9,870 | 9,870 | 9,800 | 9,870 | 3,000 |
| 2026/02/26 | 9,720 | 9,870 | 9,660 | 9,870 | 9,700 |
| 2026/02/25 | 9,810 | 9,900 | 9,720 | 9,900 | 5,800 |
| 2026/02/24 | 9,760 | 9,850 | 9,720 | 9,810 | 3,400 |
| 2026/02/20 | 9,780 | 9,780 | 9,680 | 9,750 | 4,500 |
| 2026/02/19 | 9,630 | 9,730 | 9,610 | 9,650 | 3,200 |
| 2026/02/18 | 9,730 | 9,740 | 9,630 | 9,670 | 5,600 |
| 2026/02/17 | 9,760 | 9,760 | 9,610 | 9,620 | 3,900 |
| 2026/02/16 | 9,800 | 9,900 | 9,750 | 9,760 | 4,000 |
| 2026/02/13 | 9,870 | 9,870 | 9,730 | 9,800 | 3,800 |
| 2026/02/12 | 9,860 | 9,980 | 9,820 | 9,870 | 5,000 |
| 2026/02/10 | 9,760 | 10,000 | 9,760 | 9,970 | 21,700 |
| 2026/02/09 | 9,760 | 9,780 | 9,690 | 9,750 | 6,800 |
| 2026/02/06 | 9,690 | 9,700 | 9,610 | 9,690 | 5,400 |
| 2026/02/05 | 9,640 | 9,870 | 9,640 | 9,700 | 4,300 |
| 2026/02/04 | 9,710 | 9,760 | 9,670 | 9,720 | 2,300 |
| 2026/02/03 | 9,640 | 9,760 | 9,620 | 9,760 | 2,600 |
| 2026/02/02 | 9,600 | 9,780 | 9,600 | 9,640 | 3,900 |
| 2026/01/30 | 9,550 | 9,770 | 9,540 | 9,600 | 4,800 |
| 2026/01/29 | 9,670 | 9,700 | 9,550 | 9,600 | 2,100 |
| 2026/01/28 | 9,790 | 9,790 | 9,510 | 9,520 | 2,800 |
| 2026/01/27 | 9,630 | 9,720 | 9,540 | 9,720 | 2,700 |
| 2026/01/26 | 9,580 | 9,600 | 9,330 | 9,500 | 4,000 |
| 2026/01/23 | 9,650 | 9,690 | 9,540 | 9,590 | 3,500 |
| 2026/01/22 | 9,700 | 9,700 | 9,560 | 9,610 | 4,400 |
| 2026/01/21 | 9,700 | 9,890 | 9,600 | 9,700 | 3,900 |
| 2026/01/20 | 9,950 | 9,950 | 9,810 | 9,890 | 2,000 |
| 2026/01/19 | 9,800 | 9,970 | 9,770 | 9,950 | 5,500 |
| 2026/01/16 | 9,560 | 9,740 | 9,560 | 9,730 | 2,400 |
| 2026/01/15 | 9,700 | 9,880 | 9,560 | 9,710 | 3,800 |
| 2026/01/14 | 9,530 | 9,660 | 9,500 | 9,620 | 3,700 |
| 2026/01/13 | 9,490 | 9,570 | 9,490 | 9,510 | 4,800 |
| 2026/01/09 | 9,240 | 9,400 | 9,160 | 9,400 | 3,500 |
| 2026/01/08 | 9,100 | 9,260 | 9,010 | 9,240 | 8,300 |
| 2026/01/07 | 9,150 | 9,200 | 9,110 | 9,140 | 7,200 |
| 2026/01/06 | 9,450 | 9,460 | 9,130 | 9,150 | 7,200 |
| 2026/01/05 | 9,400 | 9,480 | 9,230 | 9,400 | 6,000 |
| 2025/12/30 | 9,300 | 9,500 | 9,210 | 9,400 | 6,900 |
| 2025/12/29 | 8,880 | 9,200 | 8,800 | 9,200 | 9,800 |
| 2025/12/26 | 8,550 | 8,790 | 8,550 | 8,790 | 10,800 |
| 2025/12/25 | 8,530 | 8,530 | 8,480 | 8,530 | 2,700 |
| 2025/12/24 | 8,500 | 8,530 | 8,400 | 8,530 | 4,300 |
| 2025/12/23 | 8,320 | 8,450 | 8,300 | 8,450 | 6,900 |
| 2025/12/22 | 8,300 | 8,330 | 8,220 | 8,320 | 5,900 |
| 2025/12/19 | 8,270 | 8,300 | 8,210 | 8,300 | 2,900 |
| 2025/12/18 | 8,270 | 8,270 | 8,170 | 8,270 | 4,000 |
| 2025/12/17 | 8,280 | 8,280 | 8,220 | 8,280 | 2,900 |
| 2025/12/16 | 8,350 | 8,350 | 8,150 | 8,280 | 4,200 |
| 2025/12/15 | 8,250 | 8,380 | 8,020 | 8,350 | 13,800 |
| 2025/12/12 | 8,170 | 8,250 | 8,170 | 8,250 | 2,700 |
| 2025/12/11 | 8,200 | 8,200 | 8,150 | 8,170 | 3,700 |
| 2025/12/10 | 8,180 | 8,180 | 8,140 | 8,140 | 2,800 |
| 2025/12/09 | 8,180 | 8,180 | 8,110 | 8,130 | 3,800 |
| 2025/12/08 | 8,180 | 8,180 | 8,140 | 8,160 | 3,000 |
| 2025/12/05 | 8,170 | 8,170 | 8,110 | 8,120 | 3,300 |
| 2025/12/04 | 8,100 | 8,140 | 8,100 | 8,130 | 1,600 |
| 2025/12/03 | 8,100 | 8,130 | 8,100 | 8,120 | 2,700 |
| 2025/12/02 | 8,150 | 8,150 | 8,100 | 8,100 | 1,900 |
| 2025/12/01 | 8,180 | 8,190 | 8,120 | 8,120 | 5,000 |
| 2025/11/28 | 8,220 | 8,220 | 8,140 | 8,140 | 3,600 |
| 2025/11/27 | 8,150 | 8,200 | 8,140 | 8,200 | 3,200 |
| 2025/11/26 | 8,130 | 8,130 | 8,080 | 8,110 | 5,000 |
| 2025/11/25 | 8,070 | 8,120 | 8,020 | 8,070 | 6,200 |
| 2025/11/21 | 8,000 | 8,080 | 8,000 | 8,050 | 1,600 |
| 2025/11/20 | 8,040 | 8,070 | 8,020 | 8,040 | 2,300 |
| 2025/11/19 | 8,040 | 8,060 | 8,020 | 8,040 | 2,100 |
| 2025/11/18 | 8,070 | 8,090 | 8,010 | 8,040 | 3,900 |
| 2025/11/17 | 8,060 | 8,110 | 8,010 | 8,110 | 6,400 |
| 2025/11/14 | 8,060 | 8,070 | 8,030 | 8,060 | 3,700 |
| 2025/11/13 | 8,140 | 8,140 | 8,070 | 8,130 | 7,700 |
| 2025/11/12 | 8,080 | 8,120 | 8,050 | 8,070 | 5,500 |
| 2025/11/11 | 8,090 | 8,100 | 8,020 | 8,080 | 4,200 |
| 2025/11/10 | 8,050 | 8,100 | 8,000 | 8,100 | 6,200 |
| 2025/11/07 | 8,060 | 8,060 | 8,000 | 8,050 | 2,600 |
| 2025/11/06 | 8,030 | 8,030 | 7,980 | 7,990 | 9,500 |
| 2025/11/05 | 8,060 | 8,060 | 7,910 | 7,990 | 5,700 |
| 2025/11/04 | 8,020 | 8,040 | 8,000 | 8,040 | 2,400 |
| 2025/10/31 | 7,980 | 8,030 | 7,840 | 8,030 | 15,900 |
| 2025/10/30 | 8,030 | 8,050 | 7,980 | 7,990 | 4,500 |
| 2025/10/29 | 8,070 | 8,070 | 8,010 | 8,010 | 2,800 |
| 2025/10/28 | 8,050 | 8,080 | 7,990 | 8,010 | 9,900 |
| 2025/10/27 | 8,050 | 8,090 | 7,990 | 8,050 | 5,800 |
| 2025/10/24 | 8,000 | 8,000 | 7,950 | 8,000 | 3,100 |
| 2025/10/23 | 8,000 | 8,000 | 7,980 | 8,000 | 4,400 |
| 2025/10/22 | 8,000 | 8,030 | 7,990 | 8,000 | 12,600 |
| 2025/10/21 | 8,050 | 8,090 | 8,010 | 8,040 | 5,200 |
| 2025/10/20 | 8,010 | 8,150 | 8,000 | 8,040 | 13,100 |
| 2025/10/17 | 8,000 | 8,120 | 7,940 | 7,980 | 6,600 |
| 2025/10/16 | 8,010 | 8,030 | 7,880 | 8,000 | 6,700 |
| 2025/10/15 | 7,910 | 8,010 | 7,910 | 8,010 | 3,800 |
| 2025/10/14 | 8,050 | 8,100 | 7,880 | 7,880 | 7,600 |
| 2025/10/10 | 8,120 | 8,150 | 8,010 | 8,110 | 4,300 |
| 2025/10/09 | 8,210 | 8,220 | 8,140 | 8,200 | 2,100 |
| 2025/10/08 | 8,200 | 8,240 | 8,190 | 8,220 | 2,700 |
| 2025/10/07 | 8,260 | 8,260 | 8,170 | 8,240 | 3,200 |
| 2025/10/06 | 8,300 | 8,300 | 8,140 | 8,270 | 4,200 |
| 2025/10/03 | 8,120 | 8,170 | 8,070 | 8,110 | 3,500 |
| 2025/10/02 | 8,160 | 8,210 | 8,040 | 8,170 | 4,100 |
| 2025/10/01 | 8,170 | 8,170 | 8,000 | 8,010 | 6,800 |
| 2025/09/30 | 8,260 | 8,360 | 8,150 | 8,180 | 9,200 |
| 2025/09/29 | 8,220 | 8,250 | 8,060 | 8,130 | 3,900 |
| 2025/09/26 | 8,150 | 8,260 | 8,050 | 8,070 | 5,900 |
| 2025/09/25 | 8,260 | 8,260 | 8,010 | 8,060 | 6,700 |
| 2025/09/24 | 8,290 | 8,300 | 8,270 | 8,270 | 2,700 |
| 2025/09/22 | 8,310 | 8,330 | 8,270 | 8,290 | 2,700 |