5,642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) |
|---|---|---|---|---|---|---|
| 2025/01/23 | 5,560.0 | 5,800.0 | 5,560.0 | 5,630.0 | 5,630.0 | 19,600 |
| 2025/01/22 | 5,440.0 | 5,640.0 | 5,440.0 | 5,500.0 | 5,500.0 | 14,000 |
| 2025/01/21 | 5,380.0 | 5,410.0 | 5,260.0 | 5,400.0 | 5,400.0 | 8,100 |
| 2025/01/20 | 5,480.0 | 5,560.0 | 5,330.0 | 5,330.0 | 5,330.0 | 12,600 |
| 2025/01/17 | 5,580.0 | 5,750.0 | 5,450.0 | 5,480.0 | 5,480.0 | 13,000 |
| 2025/01/16 | 5,950.0 | 5,960.0 | 5,580.0 | 5,580.0 | 5,580.0 | 12,100 |
| 2025/01/15 | 6,150.0 | 6,150.0 | 5,650.0 | 5,800.0 | 5,800.0 | 30,800 |
| 2025/01/14 | 6,010.0 | 6,220.0 | 5,840.0 | 6,130.0 | 6,130.0 | 45,000 |
| 2025/01/10 | 6,900.0 | 7,020.0 | 6,740.0 | 7,000.0 | 7,000.0 | 15,400 |
| 2025/01/09 | 6,990.0 | 7,160.0 | 6,840.0 | 6,840.0 | 6,840.0 | 11,700 |
| 2025/01/08 | 6,980.0 | 7,190.0 | 6,980.0 | 7,090.0 | 7,090.0 | 14,100 |
| 2025/01/07 | 7,130.0 | 7,140.0 | 6,980.0 | 7,000.0 | 7,000.0 | 14,000 |
| 2025/01/06 | 7,550.0 | 7,550.0 | 7,100.0 | 7,120.0 | 7,120.0 | 17,100 |
| 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 |
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。
