！決算発表予定日 2024/10/04
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
4,451.5
円
取引時間外
(23:01)
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) |
|---|---|---|---|---|---|---|---|
| 24/09 | 4,480 | 4,950 | 4,060 | 4,930 | +530 | +12.1 | 76,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/08 | 3,570 | 3,790 | 3,420 | 3,680 | +60 | +1.7 | 21,700 |
| 14/07 | 3,260 | 3,760 | 3,210 | 3,620 | +360 | +11.0 | 43,300 |
| 14/06 | 3,240 | 3,340 | 3,010 | 3,260 | -30 | -0.9 | 53,000 |
| 14/05 | 3,410 | 3,500 | 3,220 | 3,290 | -120 | -3.5 | 34,000 |
| 14/04 | 3,690 | 3,740 | 3,330 | 3,410 | -250 | -6.8 | 31,100 |
| 14/03 | 3,590 | 3,810 | 3,570 | 3,660 | +60 | +1.7 | 28,900 |
| 14/02 | 3,280 | 3,860 | 3,190 | 3,600 | +240 | +7.1 | 55,600 |
| 14/01 | 3,040 | 3,600 | 2,900 | 3,360 | +340 | +11.3 | 111,500 |
| 13/12 | 3,010 | 3,030 | 2,640 | 3,020 | +10 | +0.3 | 86,700 |
| 13/11 | 3,300 | 3,300 | 2,920 | 3,010 | -250 | -7.7 | 49,800 |
| 13/10 | 3,520 | 3,590 | 3,110 | 3,260 | -340 | -9.4 | 25,400 |
| 13/09 | 3,000 | 3,800 | 2,950 | 3,600 | +570 | +18.8 | 40,600 |
| 13/08 | 3,520 | 3,700 | 2,910 | 3,030 | -560 | -15.6 | 35,900 |
| 13/07 | 3,580 | 4,150 | 3,420 | 3,590 | +40 | +1.1 | 61,900 |
| 13/06 | 4,130 | 4,130 | 3,020 | 3,550 | -660 | -15.7 | 89,100 |
| 13/05 | 3,110 | 5,500 | 3,070 | 4,210 | +1,110 | +35.8 | 585,300 |
| 13/04 | 2,930 | 3,150 | 2,610 | 3,100 | +210 | +7.3 | 145,600 |
| 13/03 | 2,550 | 2,970 | 2,420 | 2,890 | +400 | +16.1 | 153,000 |
| 13/02 | 2,500 | 2,540 | 2,210 | 2,490 | +40 | +1.6 | 42,600 |
| 13/01 | 2,500 | 2,700 | 2,350 | 2,450 | +100 | +4.3 | 47,400 |
| 12/12 | 2,030 | 2,570 | 1,960 | 2,350 | +320 | +15.8 | 66,400 |
| 12/11 | 2,010 | 2,180 | 1,900 | 2,030 | -20 | -1.0 | 28,800 |
| 12/10 | 1,970 | 2,050 | 1,870 | 2,050 | +50 | +2.5 | 13,600 |
| 12/09 | 2,060 | 2,060 | 1,850 | 2,000 | -80 | -3.9 | 18,000 |
| 12/08 | 2,130 | 2,190 | 1,970 | 2,080 | -40 | -1.9 | 22,600 |
| 12/07 | 2,410 | 2,500 | 2,050 | 2,120 | -300 | -12.4 | 17,300 |
| 12/06 | 2,240 | 2,490 | 2,070 | 2,420 | +220 | +10.0 | 19,200 |
| 12/05 | 2,440 | 2,450 | 2,030 | 2,200 | -250 | -10.2 | 24,800 |
| 12/04 | 2,780 | 2,780 | 2,450 | 2,450 | -350 | -12.5 | 20,900 |
| 12/03 | 2,960 | 2,990 | 2,740 | 2,800 | -200 | -6.7 | 29,200 |
▶︎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
