12,414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) |
|---|---|---|---|---|---|---|
| 2026/03/04 | 9,530.0 | 9,910.0 | 9,010.0 | 9,100.0 | 9,100.0 | 63,200 |
| 2026/03/03 | 10,370.0 | 10,550.0 | 9,750.0 | 9,770.0 | 9,770.0 | 48,700 |
| 2026/03/02 | 9,780.0 | 10,600.0 | 9,590.0 | 10,290.0 | 10,290.0 | 58,300 |
| 2026/02/27 | 9,570.0 | 9,950.0 | 9,570.0 | 9,860.0 | 9,860.0 | 21,600 |
| 2026/02/26 | 10,050.0 | 10,100.0 | 9,500.0 | 9,670.0 | 9,670.0 | 56,600 |
| 2026/02/25 | 10,020.0 | 10,280.0 | 9,700.0 | 10,050.0 | 10,050.0 | 93,600 |
| 2026/02/24 | 10,230.0 | 10,520.0 | 9,620.0 | 9,790.0 | 9,790.0 | 140,900 |
| 2026/02/20 | 11,040.0 | 12,670.0 | 9,510.0 | 10,530.0 | 10,530.0 | 1,020,800 |
| 2026/02/19 | 9,690.0 | 10,440.0 | 9,390.0 | 10,440.0 | 10,440.0 | 166,600 |
| 2026/02/18 | 8,500.0 | 9,050.0 | 8,500.0 | 8,940.0 | 8,940.0 | 50,800 |
| 2026/02/17 | 8,360.0 | 8,450.0 | 8,090.0 | 8,300.0 | 8,300.0 | 20,500 |
| 2026/02/16 | 7,900.0 | 8,330.0 | 7,870.0 | 8,330.0 | 8,330.0 | 25,800 |
| 2026/02/13 | 7,990.0 | 7,990.0 | 7,640.0 | 7,820.0 | 7,820.0 | 11,700 |
| 2026/02/12 | 8,330.0 | 8,340.0 | 7,940.0 | 7,990.0 | 7,990.0 | 14,900 |
| 2026/02/10 | 8,490.0 | 8,700.0 | 8,130.0 | 8,310.0 | 8,310.0 | 34,400 |
| 2026/02/09 | 8,200.0 | 8,690.0 | 8,050.0 | 8,550.0 | 8,550.0 | 143,300 |
| 2026/02/06 | 7,320.0 | 7,450.0 | 7,030.0 | 7,450.0 | 7,450.0 | 16,400 |
| 2026/02/05 | 7,340.0 | 7,340.0 | 7,140.0 | 7,270.0 | 7,270.0 | 9,000 |
| 2026/02/04 | 7,120.0 | 7,360.0 | 7,120.0 | 7,340.0 | 7,340.0 | 13,000 |
| 2026/02/03 | 7,060.0 | 7,060.0 | 6,910.0 | 7,040.0 | 7,040.0 | 5,000 |
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。
