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) |
|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 2025/08/07 | 8,720.0 | 8,720.0 | 8,390.0 | 8,390.0 | 8,390.0 | 13,700 |
| 2025/08/06 | 8,500.0 | 8,880.0 | 8,430.0 | 8,590.0 | 8,590.0 | 15,300 |
| 2025/08/05 | 7,950.0 | 8,380.0 | 7,910.0 | 8,350.0 | 8,350.0 | 13,300 |
| 2025/08/04 | 7,730.0 | 8,520.0 | 7,600.0 | 7,940.0 | 7,940.0 | 21,100 |
| 2025/08/01 | 7,670.0 | 7,720.0 | 7,450.0 | 7,630.0 | 7,630.0 | 5,000 |
| 2025/07/31 | 7,770.0 | 7,790.0 | 7,660.0 | 7,720.0 | 7,720.0 | 4,000 |
| 2025/07/30 | 7,340.0 | 7,790.0 | 7,340.0 | 7,660.0 | 7,660.0 | 16,500 |
| 2025/07/29 | 7,690.0 | 7,690.0 | 7,290.0 | 7,340.0 | 7,340.0 | 11,300 |
| 2025/07/28 | 7,380.0 | 7,680.0 | 7,270.0 | 7,650.0 | 7,650.0 | 16,100 |
| 2025/07/25 | 7,260.0 | 7,500.0 | 7,070.0 | 7,230.0 | 7,230.0 | 15,500 |
| 2025/07/24 | 7,080.0 | 7,360.0 | 6,910.0 | 7,260.0 | 7,260.0 | 14,100 |
| 2025/07/23 | 7,150.0 | 7,670.0 | 6,910.0 | 7,030.0 | 7,030.0 | 57,300 |
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。
