3,574円
岡野バルブ製造の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/12/30 | 7,520.0 | 7,600.0 | 7,300.0 | 7,410.0 | 7,410.0 | 8,600 |
| 2024/12/27 | 7,270.0 | 7,540.0 | 7,250.0 | 7,490.0 | 7,490.0 | 17,000 |
| 2024/12/26 | 7,130.0 | 7,260.0 | 6,910.0 | 7,120.0 | 7,120.0 | 25,700 |
| 2024/12/25 | 7,390.0 | 7,640.0 | 7,090.0 | 7,110.0 | 7,110.0 | 22,400 |
| 2024/12/24 | 7,670.0 | 7,750.0 | 7,390.0 | 7,390.0 | 7,390.0 | 22,500 |
| 2024/12/23 | 7,250.0 | 7,600.0 | 7,120.0 | 7,570.0 | 7,570.0 | 28,500 |
| 2024/12/20 | 6,930.0 | 7,310.0 | 6,880.0 | 7,100.0 | 7,100.0 | 31,700 |
| 2024/12/19 | 7,050.0 | 7,100.0 | 6,530.0 | 6,890.0 | 6,890.0 | 85,800 |
| 2024/12/18 | 6,800.0 | 6,990.0 | 6,730.0 | 6,850.0 | 6,850.0 | 16,800 |
| 2024/12/17 | 6,950.0 | 6,980.0 | 6,610.0 | 6,720.0 | 6,720.0 | 25,600 |
| 2024/12/16 | 6,740.0 | 6,970.0 | 6,610.0 | 6,950.0 | 6,950.0 | 21,300 |
| 2024/12/13 | 6,360.0 | 6,690.0 | 6,320.0 | 6,680.0 | 6,680.0 | 7,700 |
| 2024/12/12 | 6,500.0 | 6,500.0 | 6,320.0 | 6,420.0 | 6,420.0 | 9,800 |
| 2024/12/11 | 6,200.0 | 6,540.0 | 6,200.0 | 6,430.0 | 6,430.0 | 16,300 |
| 2024/12/10 | 6,520.0 | 6,910.0 | 6,110.0 | 6,160.0 | 6,160.0 | 36,100 |
| 2024/12/09 | 6,070.0 | 6,690.0 | 6,020.0 | 6,670.0 | 6,670.0 | 65,500 |
| 2024/12/06 | 5,640.0 | 5,830.0 | 5,640.0 | 5,830.0 | 5,830.0 | 8,600 |
| 2024/12/05 | 5,440.0 | 5,730.0 | 5,420.0 | 5,620.0 | 5,620.0 | 13,000 |
| 2024/12/04 | 5,380.0 | 5,500.0 | 5,350.0 | 5,460.0 | 5,460.0 | 8,100 |
| 2024/12/03 | 5,400.0 | 5,640.0 | 5,380.0 | 5,480.0 | 5,480.0 | 10,700 |
おすすめ条件でスクリーニングされた銘柄を見る
岡野バルブ製造の取引履歴を振り返りませんか？
岡野バルブ製造の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
