！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
7,100
円
取引時間外
(23:58)
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) |
|---|---|---|---|---|---|---|---|
| 3/27 | 4,095 | 4,105 | 4,000 | 4,075 | -115 | -2.7 | 11,100 |
| 3/26 | 4,000 | 4,190 | 4,000 | 4,190 | +265 | +6.8 | 4,400 |
| 3/25 | 3,990 | 4,030 | 3,895 | 3,925 | +5 | +0.1 | 4,700 |
| 3/22 | 3,815 | 4,085 | 3,815 | 3,920 | +110 | +2.9 | 9,200 |
| 3/21 | 3,735 | 3,900 | 3,735 | 3,810 | +75 | +2.0 | 3,900 |
| 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 |
▶︎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
