！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
(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) |
|---|---|---|---|---|---|---|---|
| 12/02 | 2,660 | 3,100 | 2,610 | 3,000 | +350 | +13.2 | 68,000 |
| 12/01 | 2,420 | 2,870 | 2,340 | 2,650 | +230 | +9.5 | 84,900 |
| 11/12 | 2,280 | 2,640 | 2,270 | 2,420 | +190 | +8.5 | 41,600 |
| 11/11 | 2,630 | 2,630 | 2,180 | 2,230 | -400 | -15.2 | 48,900 |
| 11/10 | 2,280 | 2,630 | 2,020 | 2,630 | +270 | +11.4 | 66,500 |
| 11/09 | 2,650 | 2,670 | 2,100 | 2,360 | -290 | -10.9 | 72,200 |
| 11/08 | 3,300 | 3,300 | 2,620 | 2,650 | -660 | -19.9 | 91,500 |
| 11/07 | 3,880 | 3,970 | 3,310 | 3,310 | -470 | -12.4 | 97,900 |
| 11/06 | 3,650 | 3,820 | 3,030 | 3,780 | +190 | +5.3 | 114,800 |
| 11/05 | 4,300 | 4,540 | 3,370 | 3,590 | -670 | -15.7 | 106,500 |
| 11/04 | 4,950 | 5,170 | 4,170 | 4,260 | -710 | -14.3 | 177,100 |
| 11/03 | 7,990 | 8,350 | 4,120 | 4,970 | -2,980 | -37.5 | 351,700 |
| 11/02 | 6,850 | 8,000 | 6,700 | 7,950 | +1,110 | +16.2 | 149,800 |
| 11/01 | 6,810 | 7,180 | 6,430 | 6,840 | +60 | +0.9 | 130,400 |
| 10/12 | 6,310 | 6,900 | 6,180 | 6,780 | +380 | +5.9 | 53,100 |
| 10/11 | 6,700 | 6,900 | 6,080 | 6,400 | -100 | -1.5 | 29,100 |
| 10/10 | 6,800 | 6,900 | 6,200 | 6,500 | -550 | -7.8 | 16,400 |
| 10/09 | 7,200 | 7,550 | 6,900 | 7,050 | -150 | -2.1 | 19,200 |
| 10/08 | 7,600 | 7,800 | 6,040 | 7,200 | -400 | -5.3 | 33,600 |
| 10/07 | 7,930 | 8,250 | 7,600 | 7,600 | -480 | -5.9 | 18,500 |
| 10/06 | 8,200 | 8,650 | 8,050 | 8,080 | -110 | -1.3 | 35,300 |
| 10/05 | 9,250 | 9,320 | 7,900 | 8,190 | -1,060 | -11.5 | 30,500 |
| 10/04 | 8,850 | 9,440 | 8,510 | 9,250 | +400 | +4.5 | 65,400 |
| 10/03 | 8,120 | 8,980 | 7,510 | 8,850 | +750 | +9.3 | 79,100 |
| 10/02 | 8,290 | 8,960 | 7,990 | 8,100 | -60 | -0.7 | 79,800 |
| 10/01 | 7,750 | 8,950 | 7,700 | 8,160 | +260 | +3.3 | 54,000 |
| 09/12 | 7,450 | 8,260 | 7,350 | 7,900 | +370 | +4.9 | 73,100 |
| 09/11 | 8,710 | 9,220 | 6,850 | 7,530 | -1,460 | -16.2 | 77,200 |
| 09/10 | 9,760 | 9,800 | 8,700 | 8,990 | -720 | -7.4 | 68,700 |
| 09/09 | 10,980 | 10,980 | 9,460 | 9,710 | -1,280 | -11.7 | 42,400 |
▶︎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
