5,643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) |
|---|---|---|---|---|---|---|
| 2025/07/22 | 6,390.0 | 6,760.0 | 6,310.0 | 6,740.0 | 6,740.0 | 24,800 |
| 2025/07/18 | 6,360.0 | 6,360.0 | 6,120.0 | 6,190.0 | 6,190.0 | 7,400 |
| 2025/07/17 | 6,360.0 | 6,360.0 | 6,250.0 | 6,330.0 | 6,330.0 | 1,600 |
| 2025/07/16 | 6,360.0 | 6,360.0 | 6,210.0 | 6,300.0 | 6,300.0 | 5,600 |
| 2025/07/15 | 6,070.0 | 6,470.0 | 6,070.0 | 6,360.0 | 6,360.0 | 26,000 |
| 2025/07/14 | 5,890.0 | 6,080.0 | 5,850.0 | 5,970.0 | 5,970.0 | 4,700 |
| 2025/07/11 | 5,900.0 | 5,940.0 | 5,890.0 | 5,900.0 | 5,900.0 | 1,500 |
| 2025/07/10 | 5,930.0 | 5,960.0 | 5,920.0 | 5,950.0 | 5,950.0 | 1,600 |
| 2025/07/09 | 5,930.0 | 6,010.0 | 5,900.0 | 5,920.0 | 5,920.0 | 4,500 |
| 2025/07/08 | 5,870.0 | 5,940.0 | 5,810.0 | 5,930.0 | 5,930.0 | 3,700 |
| 2025/07/07 | 5,920.0 | 5,940.0 | 5,780.0 | 5,870.0 | 5,870.0 | 6,500 |
| 2025/07/04 | 5,910.0 | 5,930.0 | 5,810.0 | 5,820.0 | 5,820.0 | 8,800 |
| 2025/07/03 | 5,920.0 | 5,950.0 | 5,820.0 | 5,950.0 | 5,950.0 | 4,500 |
| 2025/07/02 | 5,810.0 | 5,960.0 | 5,730.0 | 5,840.0 | 5,840.0 | 2,800 |
| 2025/07/01 | 6,000.0 | 6,000.0 | 5,880.0 | 5,880.0 | 5,880.0 | 2,600 |
| 2025/06/30 | 6,020.0 | 6,020.0 | 5,750.0 | 5,990.0 | 5,990.0 | 11,700 |
| 2025/06/27 | 6,050.0 | 6,160.0 | 5,930.0 | 5,980.0 | 5,980.0 | 9,400 |
| 2025/06/26 | 5,970.0 | 6,070.0 | 5,850.0 | 6,030.0 | 6,030.0 | 7,600 |
| 2025/06/25 | 5,720.0 | 6,120.0 | 5,720.0 | 6,000.0 | 6,000.0 | 10,800 |
| 2025/06/24 | 5,900.0 | 5,900.0 | 5,760.0 | 5,760.0 | 5,760.0 | 4,100 |
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。
