！決算発表予定日 2025/01/10
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
6,750
円
(13:17)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,980 (24/12/17) | 2,919 (24/01/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,980 (24/12/17) | 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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 6,800 | 6,990 | 6,730 | 6,850 | +130 | +1.9 | 16,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 5,330 | 5,440 | 5,290 | 5,330 | +30 | +0.6 | 7,000 |
| 11/1 | 5,290 | 5,480 | 5,290 | 5,300 | -160 | -2.9 | 12,900 |
| 10/31 | 5,480 | 5,650 | 5,370 | 5,460 | -280 | -4.9 | 24,500 |
| 10/30 | 6,220 | 6,220 | 5,670 | 5,740 | -80 | -1.4 | 37,600 |
| 10/29 | 5,380 | 6,120 | 5,300 | 5,820 | +600 | +11.5 | 67,600 |
| 10/28 | 5,010 | 5,400 | 5,010 | 5,220 | +210 | +4.2 | 10,700 |
| 10/25 | 5,070 | 5,260 | 4,925 | 5,010 | -90 | -1.8 | 16,800 |
| 10/24 | 5,080 | 5,180 | 4,970 | 5,100 | -50 | -1.0 | 15,000 |
| 10/23 | 5,130 | 5,480 | 5,110 | 5,150 | +120 | +2.4 | 35,100 |
| 10/22 | 5,000 | 5,560 | 4,930 | 5,030 | +100 | +2.0 | 82,400 |
| 10/21 | 5,350 | 5,350 | 4,930 | 4,930 | -320 | -6.1 | 18,800 |
| 10/18 | 5,090 | 5,270 | 5,070 | 5,250 | +60 | +1.2 | 19,800 |
| 10/17 | 4,780 | 5,330 | 4,780 | 5,190 | +445 | +9.4 | 24,500 |
| 10/16 | 4,705 | 4,750 | 4,700 | 4,745 | -5 | -0.1 | 1,500 |
| 10/15 | 4,840 | 4,845 | 4,720 | 4,750 | -95 | -2.0 | 5,100 |
| 10/11 | 4,805 | 4,920 | 4,805 | 4,845 | +15 | +0.3 | 3,700 |
| 10/10 | 4,935 | 4,935 | 4,750 | 4,830 | -140 | -2.8 | 5,400 |
| 10/9 | 5,080 | 5,190 | 4,935 | 4,970 | -60 | -1.2 | 5,700 |
| 10/8 | 5,070 | 5,160 | 5,000 | 5,030 | -110 | -2.1 | 7,900 |
| 10/7 | 5,610 | 5,610 | 5,090 | 5,140 | -170 | -3.2 | 42,400 |
| 10/4 | 5,030 | 5,470 | 4,860 | 5,310 | +320 | +6.4 | 31,400 |
| 10/3 | 4,960 | 5,060 | 4,900 | 4,990 | +170 | +3.5 | 5,800 |
| 10/2 | 4,905 | 4,920 | 4,815 | 4,820 | +20 | +0.4 | 2,400 |
| 10/1 | 4,735 | 4,845 | 4,665 | 4,800 | +135 | +2.9 | 3,200 |
| 9/30 | 4,650 | 4,750 | 4,505 | 4,665 | -265 | -5.4 | 11,900 |
| 9/27 | 4,695 | 4,950 | 4,665 | 4,930 | +275 | +5.9 | 9,800 |
| 9/26 | 4,575 | 4,755 | 4,575 | 4,655 | +30 | +0.7 | 7,200 |
| 9/25 | 4,565 | 4,720 | 4,535 | 4,625 | +55 | +1.2 | 4,100 |
| 9/24 | 4,615 | 4,615 | 4,505 | 4,570 | +110 | +2.5 | 7,000 |
| 9/20 | 4,395 | 4,550 | 4,350 | 4,460 | +95 | +2.2 | 5,000 |
▶︎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
