5,673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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 9,100.0 | 9,200.0 | 8,390.0 | 8,780.0 | 8,780.0 | 53,200 |
| 2025/10/06 | 8,970.0 | 8,970.0 | 8,970.0 | 8,970.0 | 8,970.0 | 5,200 |
| 2025/10/03 | 7,290.0 | 7,660.0 | 7,290.0 | 7,470.0 | 7,470.0 | 8,600 |
| 2025/10/02 | 7,700.0 | 7,730.0 | 7,280.0 | 7,280.0 | 7,280.0 | 21,500 |
| 2025/10/01 | 8,450.0 | 8,450.0 | 7,660.0 | 7,700.0 | 7,700.0 | 22,800 |
| 2025/09/30 | 8,400.0 | 8,660.0 | 8,330.0 | 8,510.0 | 8,510.0 | 4,900 |
| 2025/09/29 | 8,510.0 | 8,510.0 | 8,250.0 | 8,250.0 | 8,250.0 | 2,300 |
| 2025/09/26 | 8,500.0 | 8,510.0 | 8,350.0 | 8,440.0 | 8,440.0 | 2,600 |
| 2025/09/25 | 8,320.0 | 8,580.0 | 8,320.0 | 8,440.0 | 8,440.0 | 7,600 |
| 2025/09/24 | 8,690.0 | 8,690.0 | 8,410.0 | 8,440.0 | 8,440.0 | 9,000 |
| 2025/09/22 | 8,820.0 | 8,900.0 | 8,620.0 | 8,620.0 | 8,620.0 | 8,300 |
| 2025/09/19 | 8,620.0 | 8,650.0 | 8,200.0 | 8,440.0 | 8,440.0 | 11,400 |
| 2025/09/18 | 8,610.0 | 8,610.0 | 8,140.0 | 8,430.0 | 8,430.0 | 15,300 |
| 2025/09/17 | 8,960.0 | 9,000.0 | 8,650.0 | 8,690.0 | 8,690.0 | 9,500 |
| 2025/09/16 | 8,920.0 | 9,230.0 | 8,910.0 | 9,060.0 | 9,060.0 | 8,500 |
| 2025/09/12 | 8,900.0 | 9,000.0 | 8,760.0 | 8,810.0 | 8,810.0 | 6,700 |
| 2025/09/11 | 9,150.0 | 9,150.0 | 8,730.0 | 8,920.0 | 8,920.0 | 4,900 |
| 2025/09/10 | 8,990.0 | 9,130.0 | 8,880.0 | 9,000.0 | 9,000.0 | 5,400 |
| 2025/09/09 | 9,240.0 | 9,480.0 | 8,760.0 | 8,840.0 | 8,840.0 | 16,500 |
| 2025/09/08 | 9,210.0 | 9,550.0 | 8,920.0 | 8,940.0 | 8,940.0 | 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。
