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 |