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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,270 | 5,290 | 4,900 | 4,950 | -240 | -4.6 | 12,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,000 | 6,500 | 3,510 | 5,190 | +1,190 | +29.8 | 423,500 |
| 24/03 | 3,440 | 4,190 | 3,390 | 4,000 | +550 | +15.9 | 76,100 |
| 24/02 | 3,120 | 3,535 | 3,000 | 3,450 | +315 | +10.1 | 84,700 |
| 24/01 | 3,100 | 3,260 | 2,919 | 3,135 | -25 | -0.8 | 106,300 |
| 23/12 | 2,751 | 3,600 | 2,748 | 3,160 | +370 | +13.3 | 216,200 |
| 23/11 | 2,750 | 2,792 | 2,665 | 2,790 | +20 | +0.7 | 19,300 |
| 23/10 | 2,536 | 2,824 | 2,533 | 2,770 | +234 | +9.2 | 132,400 |
| 23/09 | 2,577 | 2,581 | 2,501 | 2,536 | -29 | -1.1 | 81,500 |
| 23/08 | 2,615 | 2,630 | 2,550 | 2,565 | -62 | -2.4 | 33,900 |
| 23/07 | 2,660 | 2,751 | 2,605 | 2,627 | -25 | -0.9 | 60,800 |
| 23/06 | 2,732 | 3,035 | 2,632 | 2,652 | -80 | -2.9 | 122,200 |
| 23/05 | 2,871 | 2,913 | 2,732 | 2,732 | -182 | -6.3 | 9,800 |
| 23/04 | 3,015 | 3,195 | 2,821 | 2,914 | +2 | +0.1 | 29,000 |
| 23/03 | 2,868 | 3,095 | 2,763 | 2,912 | +43 | +1.5 | 27,500 |
| 23/02 | 3,010 | 3,015 | 2,820 | 2,869 | -61 | -2.1 | 14,500 |
| 23/01 | 2,891 | 3,395 | 2,856 | 2,930 | +89 | +3.1 | 118,200 |
| 22/12 | 2,508 | 3,330 | 2,498 | 2,841 | +344 | +13.8 | 184,700 |
| 22/11 | 2,715 | 2,716 | 2,489 | 2,497 | -218 | -8.0 | 22,000 |
| 22/10 | 2,825 | 2,980 | 2,700 | 2,715 | -126 | -4.4 | 16,100 |
| 22/09 | 3,100 | 3,120 | 2,650 | 2,841 | -359 | -11.2 | 25,200 |
| 22/08 | 3,035 | 3,540 | 2,620 | 3,200 | +135 | +4.4 | 124,200 |
| 22/07 | 2,833 | 4,080 | 2,811 | 3,065 | +182 | +6.3 | 132,200 |
| 22/06 | 2,621 | 2,931 | 2,579 | 2,883 | +212 | +7.9 | 8,800 |
| 22/05 | 2,778 | 2,817 | 2,602 | 2,671 | -107 | -3.9 | 4,300 |
| 22/04 | 2,701 | 2,800 | 2,601 | 2,778 | +8 | +0.3 | 3,000 |
| 22/03 | 2,400 | 2,800 | 2,400 | 2,770 | +373 | +15.6 | 9,200 |
| 22/02 | 2,128 | 2,400 | 2,063 | 2,397 | +319 | +15.4 | 4,100 |
| 22/01 | 2,567 | 2,617 | 2,078 | 2,078 | -489 | -19.1 | 8,200 |
| 21/12 | 2,645 | 2,945 | 2,460 | 2,567 | -78 | -3.0 | 15,500 |
| 21/11 | 2,741 | 2,800 | 2,549 | 2,645 | -46 | -1.7 | 6,100 |
▶︎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