！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) |
|---|---|---|---|---|---|---|---|
| 09/08 | 8,100 | 11,900 | 7,950 | 10,990 | +2,740 | +33.2 | 172,600 |
| 09/07 | 8,950 | 8,960 | 7,310 | 8,250 | -710 | -7.9 | 53,300 |
| 09/06 | 7,550 | 9,000 | 7,250 | 8,960 | +1,490 | +20.0 | 73,700 |
| 09/05 | 7,300 | 7,940 | 7,050 | 7,470 | +70 | +1.0 | 30,000 |
| 09/04 | 6,630 | 8,000 | 6,500 | 7,400 | +800 | +12.1 | 33,000 |
| 09/03 | 7,600 | 8,200 | 6,500 | 6,600 | -1,000 | -13.2 | 45,900 |
| 09/02 | 7,300 | 8,200 | 6,560 | 7,600 | +470 | +6.6 | 67,000 |
| 09/01 | 4,980 | 7,900 | 4,880 | 7,130 | +2,450 | +52.4 | 127,200 |
| 08/12 | 3,600 | 4,840 | 3,100 | 4,680 | +1,080 | +30.0 | 76,300 |
| 08/11 | 3,480 | 4,100 | 3,040 | 3,600 | +200 | +5.9 | 62,200 |
| 08/10 | 4,400 | 4,450 | 2,950 | 3,400 | -990 | -22.6 | 88,300 |
| 08/09 | 6,400 | 6,500 | 4,080 | 4,390 | -2,030 | -31.6 | 58,300 |
| 08/08 | 7,000 | 7,150 | 6,280 | 6,420 | -680 | -9.6 | 24,400 |
| 08/07 | 7,800 | 8,150 | 6,610 | 7,100 | -700 | -9.0 | 84,200 |
| 08/06 | 7,200 | 9,400 | 7,160 | 7,800 | +650 | +9.1 | 177,100 |
| 08/05 | 6,120 | 7,490 | 6,040 | 7,150 | +990 | +16.1 | 74,000 |
| 08/04 | 5,500 | 7,350 | 5,500 | 6,160 | +660 | +12.0 | 73,600 |
| 08/03 | 6,800 | 7,000 | 4,750 | 5,500 | -1,500 | -21.4 | 48,900 |
| 08/02 | 6,900 | 7,850 | 5,600 | 7,000 | +610 | +9.6 | 125,300 |
| 08/01 | 6,850 | 7,000 | 4,370 | 6,390 | -410 | -6.0 | 177,600 |
| 07/12 | 8,210 | 8,210 | 5,870 | 6,800 | -1,200 | -15.0 | 77,700 |
| 07/11 | 10,500 | 10,600 | 6,650 | 8,000 | -2,100 | -20.8 | 140,000 |
| 07/10 | 10,550 | 12,780 | 10,000 | 10,100 | -850 | -7.8 | 163,800 |
| 07/09 | 9,290 | 11,500 | 8,500 | 10,950 | +1,610 | +17.2 | 217,200 |
| 07/08 | 12,490 | 12,570 | 8,200 | 9,340 | -3,160 | -25.3 | 212,900 |
| 07/07 | 13,180 | 17,380 | 11,650 | 12,500 | -680 | -5.2 | 495,000 |
| 07/06 | 7,980 | 14,500 | 7,940 | 13,180 | +5,360 | +68.5 | 302,300 |
| 07/05 | 7,630 | 8,300 | 7,040 | 7,820 | +190 | +2.5 | 105,900 |
| 07/04 | 5,800 | 8,130 | 5,530 | 7,630 | +1,780 | +30.4 | 257,500 |
| 07/03 | 5,000 | 6,040 | 4,800 | 5,850 | +950 | +19.4 | 118,200 |
▶︎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
