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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 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 |
| 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 |
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。
