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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 8,660.0 | 9,100.0 | 8,660.0 | 8,910.0 | 8,910.0 | 4,400 |
| 2025/09/04 | 8,490.0 | 8,770.0 | 8,490.0 | 8,730.0 | 8,730.0 | 4,400 |
| 2025/09/03 | 8,650.0 | 8,760.0 | 8,490.0 | 8,490.0 | 8,490.0 | 7,500 |
| 2025/09/02 | 8,960.0 | 9,140.0 | 8,740.0 | 8,800.0 | 8,800.0 | 6,800 |
| 2025/09/01 | 9,490.0 | 9,610.0 | 8,910.0 | 8,960.0 | 8,960.0 | 11,900 |
| 2025/08/29 | 8,950.0 | 9,800.0 | 8,920.0 | 9,600.0 | 9,600.0 | 20,600 |
| 2025/08/28 | 8,690.0 | 8,920.0 | 8,650.0 | 8,700.0 | 8,700.0 | 2,700 |
| 2025/08/27 | 8,920.0 | 8,980.0 | 8,650.0 | 8,680.0 | 8,680.0 | 3,900 |
| 2025/08/26 | 8,870.0 | 9,030.0 | 8,800.0 | 8,920.0 | 8,920.0 | 3,100 |
| 2025/08/25 | 8,790.0 | 9,030.0 | 8,650.0 | 8,870.0 | 8,870.0 | 7,300 |
| 2025/08/22 | 8,410.0 | 8,570.0 | 8,410.0 | 8,540.0 | 8,540.0 | 2,100 |
| 2025/08/21 | 8,410.0 | 8,610.0 | 8,410.0 | 8,500.0 | 8,500.0 | 3,200 |
| 2025/08/20 | 8,600.0 | 8,640.0 | 8,370.0 | 8,440.0 | 8,440.0 | 12,600 |
| 2025/08/19 | 8,580.0 | 9,000.0 | 8,520.0 | 8,710.0 | 8,710.0 | 18,600 |
| 2025/08/18 | 8,370.0 | 8,540.0 | 8,290.0 | 8,450.0 | 8,450.0 | 8,300 |
| 2025/08/15 | 8,460.0 | 8,580.0 | 8,310.0 | 8,310.0 | 8,310.0 | 7,000 |
| 2025/08/14 | 8,260.0 | 8,550.0 | 8,240.0 | 8,370.0 | 8,370.0 | 7,000 |
| 2025/08/13 | 8,690.0 | 8,690.0 | 8,340.0 | 8,340.0 | 8,340.0 | 7,500 |
| 2025/08/12 | 8,240.0 | 8,560.0 | 8,240.0 | 8,540.0 | 8,540.0 | 8,200 |
| 2025/08/08 | 8,330.0 | 8,490.0 | 8,150.0 | 8,240.0 | 8,240.0 | 14,600 |
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。
