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

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

このページの先頭へ