11,292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) |
|---|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2026/02/02 | 6,840.0 | 7,040.0 | 6,840.0 | 6,860.0 | 6,860.0 | 8,700 |
| 2026/01/30 | 7,060.0 | 7,060.0 | 6,810.0 | 6,870.0 | 6,870.0 | 6,900 |
| 2026/01/29 | 6,810.0 | 7,040.0 | 6,650.0 | 6,990.0 | 6,990.0 | 15,000 |
| 2026/01/28 | 6,690.0 | 6,720.0 | 6,590.0 | 6,710.0 | 6,710.0 | 7,700 |
| 2026/01/27 | 7,000.0 | 7,000.0 | 6,660.0 | 6,700.0 | 6,700.0 | 14,100 |
| 2026/01/26 | 7,370.0 | 7,370.0 | 6,980.0 | 6,980.0 | 6,980.0 | 25,500 |
| 2026/01/23 | 7,530.0 | 7,530.0 | 7,420.0 | 7,430.0 | 7,430.0 | 8,900 |
| 2026/01/22 | 7,600.0 | 7,660.0 | 7,490.0 | 7,510.0 | 7,510.0 | 11,600 |
| 2026/01/21 | 7,600.0 | 7,600.0 | 7,420.0 | 7,520.0 | 7,520.0 | 11,300 |
| 2026/01/20 | 7,790.0 | 7,790.0 | 7,620.0 | 7,640.0 | 7,640.0 | 8,700 |
| 2026/01/19 | 7,830.0 | 7,960.0 | 7,720.0 | 7,720.0 | 7,720.0 | 11,500 |
| 2026/01/16 | 8,000.0 | 8,020.0 | 7,860.0 | 7,940.0 | 7,940.0 | 8,400 |
| 2026/01/15 | 7,940.0 | 7,990.0 | 7,890.0 | 7,990.0 | 7,990.0 | 12,700 |
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。
