6492東証S信用
業種 機械
岡野バルブ製造 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,500 (24/04/19) | 2,501 (23/09/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,500 (24/04/19) | 2,919 (24/01/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 5,000 | 5,010 | 4,750 | 4,930 | -20 | -0.4 | 7,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 3,795 | 3,795 | 3,705 | 3,735 | -45 | -1.2 | 2,500 |
| 3/18 | 3,580 | 3,890 | 3,580 | 3,780 | +205 | +5.7 | 8,000 |
| 3/15 | 3,520 | 3,605 | 3,475 | 3,575 | +25 | +0.7 | 3,600 |
| 3/14 | 3,460 | 3,550 | 3,460 | 3,550 | +90 | +2.6 | 2,600 |
| 3/13 | 3,460 | 3,470 | 3,430 | 3,460 | +5 | +0.1 | 800 |
| 3/12 | 3,470 | 3,470 | 3,455 | 3,455 | -15 | -0.4 | 300 |
| 3/11 | 3,505 | 3,505 | 3,430 | 3,470 | -40 | -1.1 | 2,900 |
| 3/8 | 3,510 | 3,510 | 3,510 | 3,510 | 0 | 0.0 | 100 |
| 3/7 | 3,540 | 3,540 | 3,510 | 3,510 | 0 | 0.0 | 1,600 |
| 3/6 | 3,525 | 3,525 | 3,460 | 3,510 | -15 | -0.4 | 1,600 |
| 3/5 | 3,525 | 3,570 | 3,515 | 3,525 | -55 | -1.5 | 3,200 |
| 3/4 | 3,530 | 3,585 | 3,475 | 3,580 | +190 | +5.6 | 5,900 |
| 3/1 | 3,440 | 3,440 | 3,390 | 3,390 | -60 | -1.7 | 900 |
| 2/29 | 3,450 | 3,495 | 3,450 | 3,450 | -5 | -0.1 | 1,000 |
| 2/28 | 3,500 | 3,500 | 3,455 | 3,455 | -15 | -0.4 | 1,300 |
| 2/27 | 3,495 | 3,500 | 3,470 | 3,470 | -20 | -0.6 | 2,100 |
| 2/26 | 3,440 | 3,505 | 3,435 | 3,490 | +50 | +1.5 | 3,300 |
| 2/22 | 3,510 | 3,510 | 3,435 | 3,440 | -30 | -0.9 | 2,100 |
| 2/21 | 3,455 | 3,500 | 3,425 | 3,470 | +20 | +0.6 | 2,500 |
| 2/20 | 3,395 | 3,535 | 3,395 | 3,450 | +70 | +2.1 | 10,400 |
| 2/19 | 3,400 | 3,440 | 3,360 | 3,380 | -45 | -1.3 | 2,800 |
| 2/16 | 3,300 | 3,455 | 3,245 | 3,425 | +130 | +4.0 | 1,900 |
| 2/15 | 3,300 | 3,495 | 3,295 | 3,295 | -35 | -1.1 | 1,700 |
| 2/14 | 3,265 | 3,365 | 3,230 | 3,330 | -5 | -0.2 | 2,500 |
| 2/13 | 3,260 | 3,460 | 3,185 | 3,335 | +75 | +2.3 | 6,000 |
| 2/9 | 3,245 | 3,420 | 3,220 | 3,260 | -15 | -0.5 | 5,600 |
| 2/8 | 3,250 | 3,395 | 3,230 | 3,275 | +10 | +0.3 | 8,500 |
| 2/7 | 3,190 | 3,350 | 3,150 | 3,265 | +65 | +2.0 | 13,200 |
| 2/6 | 3,300 | 3,345 | 3,200 | 3,200 | -95 | -2.9 | 2,900 |
| 2/5 | 3,190 | 3,295 | 3,175 | 3,295 | +110 | +3.5 | 7,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて