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 |
|---|---|---|---|---|---|
| 2026/06/09 | 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 |
| 2025/09/19 | 8,220 | 8,300 | 8,150 | 8,220 | 4,500 |
| 2025/09/18 | 8,140 | 8,280 | 8,120 | 8,200 | 2,200 |
| 2025/09/17 | 8,090 | 8,150 | 8,090 | 8,140 | 2,000 |
| 2025/09/16 | 8,090 | 8,150 | 8,080 | 8,150 | 2,900 |
| 2025/09/12 | 8,000 | 8,100 | 7,980 | 8,100 | 4,300 |
| 2025/09/11 | 7,960 | 8,000 | 7,960 | 8,000 | 1,000 |
| 2025/09/10 | 7,890 | 8,020 | 7,880 | 8,000 | 2,500 |
| 2025/09/09 | 7,860 | 7,920 | 7,850 | 7,920 | 2,500 |
| 2025/09/08 | 7,770 | 7,930 | 7,770 | 7,860 | 3,200 |
| 2025/09/05 | 7,960 | 7,960 | 7,830 | 7,860 | 1,300 |
| 2025/09/04 | 7,970 | 7,970 | 7,800 | 7,960 | 1,800 |
| 2025/09/03 | 7,720 | 7,840 | 7,710 | 7,840 | 2,900 |
| 2025/09/02 | 7,860 | 7,860 | 7,720 | 7,810 | 4,700 |
| 2025/09/01 | 7,920 | 7,920 | 7,820 | 7,870 | 2,200 |
| 2025/08/29 | 7,930 | 8,040 | 7,900 | 7,990 | 1,400 |
| 2025/08/28 | 8,050 | 8,050 | 7,800 | 7,980 | 4,700 |
| 2025/08/27 | 8,120 | 8,190 | 8,050 | 8,190 | 4,100 |
| 2025/08/26 | 8,060 | 8,120 | 8,010 | 8,120 | 3,100 |
| 2025/08/25 | 8,000 | 8,070 | 7,980 | 8,020 | 4,200 |
| 2025/08/22 | 7,780 | 7,990 | 7,780 | 7,990 | 6,700 |
| 2025/08/21 | 7,680 | 7,800 | 7,680 | 7,800 | 3,400 |
| 2025/08/20 | 7,690 | 7,720 | 7,640 | 7,720 | 1,500 |
| 2025/08/19 | 7,630 | 7,750 | 7,610 | 7,740 | 3,100 |
| 2025/08/18 | 7,620 | 7,700 | 7,590 | 7,630 | 5,900 |
| 2025/08/15 | 7,440 | 7,700 | 7,440 | 7,620 | 5,100 |
| 2025/08/14 | 7,410 | 7,470 | 7,400 | 7,470 | 2,000 |
| 2025/08/13 | 7,430 | 7,500 | 7,400 | 7,410 | 3,200 |
| 2025/08/12 | 7,480 | 7,500 | 7,420 | 7,430 | 3,200 |
| 2025/08/08 | 7,490 | 7,490 | 7,480 | 7,480 | 400 |
| 2025/08/07 | 7,440 | 7,510 | 7,410 | 7,410 | 1,300 |
| 2025/08/06 | 7,230 | 7,500 | 7,230 | 7,440 | 3,800 |
| 2025/08/05 | 7,220 | 7,330 | 7,220 | 7,320 | 1,800 |