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 | 4,530 | 4,630 | -560 | -10.8 | 53,900 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/10 | 2,750 | 2,776 | 2,598 | 2,691 | -58 | -2.1 | 8,700 |
21/09 | 2,544 | 2,750 | 2,528 | 2,749 | +177 | +6.9 | 9,200 |
21/08 | 2,623 | 2,623 | 2,522 | 2,572 | -8 | -0.3 | 4,700 |
21/07 | 2,572 | 2,595 | 2,500 | 2,580 | +8 | +0.3 | 8,000 |
21/06 | 2,555 | 2,649 | 2,500 | 2,572 | -13 | -0.5 | 4,400 |
21/05 | 2,540 | 2,625 | 2,527 | 2,585 | +45 | +1.8 | 3,600 |
21/04 | 2,650 | 2,710 | 2,533 | 2,540 | -139 | -5.2 | 11,900 |
21/03 | 2,501 | 2,679 | 2,353 | 2,679 | +179 | +7.2 | 11,600 |
21/02 | 2,401 | 2,594 | 2,393 | 2,500 | +75 | +3.1 | 4,900 |
21/01 | 2,499 | 2,645 | 2,375 | 2,425 | -73 | -2.9 | 10,800 |
20/12 | 2,574 | 2,603 | 2,375 | 2,498 | -5 | -0.2 | 12,900 |
20/11 | 2,500 | 2,558 | 2,451 | 2,503 | +3 | +0.1 | 5,100 |
20/10 | 2,598 | 2,670 | 2,408 | 2,500 | -98 | -3.8 | 6,500 |
20/09 | 2,292 | 2,720 | 2,290 | 2,598 | +306 | +13.4 | 3,400 |
20/08 | 2,399 | 2,475 | 2,292 | 2,292 | -107 | -4.5 | 5,300 |
20/07 | 2,416 | 2,460 | 2,310 | 2,399 | -18 | -0.7 | 14,000 |
20/06 | 2,195 | 2,433 | 2,195 | 2,417 | +223 | +10.2 | 9,900 |
20/05 | 2,267 | 2,319 | 2,168 | 2,194 | -72 | -3.2 | 13,800 |
20/04 | 1,918 | 2,350 | 1,837 | 2,266 | +217 | +10.6 | 18,000 |
20/03 | 1,900 | 2,049 | 1,538 | 2,049 | +210 | +11.4 | 12,500 |
20/02 | 2,141 | 2,249 | 1,839 | 1,839 | -336 | -15.5 | 13,200 |
20/01 | 2,100 | 2,362 | 2,073 | 2,175 | -18 | -0.8 | 15,100 |
19/12 | 1,960 | 2,415 | 1,940 | 2,193 | +233 | +11.9 | 31,000 |
19/11 | 1,955 | 2,012 | 1,915 | 1,960 | +5 | +0.3 | 9,400 |
19/10 | 1,988 | 2,108 | 1,950 | 1,955 | -27 | -1.4 | 9,200 |
19/09 | 2,004 | 2,141 | 1,881 | 1,982 | -122 | -5.8 | 8,100 |
19/08 | 2,100 | 2,180 | 2,077 | 2,104 | +5 | +0.2 | 6,000 |
19/07 | 2,090 | 2,130 | 2,006 | 2,099 | +11 | +0.5 | 8,000 |
19/06 | 2,007 | 2,088 | 1,941 | 2,088 | +81 | +4.0 | 5,000 |
19/05 | 2,140 | 2,229 | 2,000 | 2,007 | -141 | -6.6 | 5,300 |
▶︎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