！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) |
|---|---|---|---|---|---|---|---|
| 07/02 | 5,450 | 5,540 | 4,800 | 4,900 | -450 | -8.4 | 41,400 |
| 07/01 | 4,910 | 5,950 | 4,910 | 5,350 | +470 | +9.6 | 78,700 |
| 06/12 | 5,100 | 5,310 | 4,850 | 4,880 | -230 | -4.5 | 61,300 |
| 06/11 | 5,480 | 5,490 | 4,930 | 5,110 | -270 | -5.0 | 15,100 |
| 06/10 | 5,550 | 5,720 | 4,880 | 5,380 | -220 | -3.9 | 35,300 |
| 06/09 | 5,800 | 6,090 | 5,540 | 5,600 | -100 | -1.8 | 30,400 |
| 06/08 | 6,100 | 6,100 | 5,570 | 5,700 | -200 | -3.4 | 14,900 |
| 06/07 | 6,240 | 6,350 | 5,500 | 5,900 | -140 | -2.3 | 17,900 |
| 06/06 | 5,600 | 6,250 | 5,150 | 6,040 | +140 | +2.4 | 33,800 |
| 06/05 | 6,360 | 6,490 | 5,500 | 5,900 | -410 | -6.5 | 18,200 |
| 06/04 | 6,200 | 7,290 | 6,110 | 6,310 | +140 | +2.3 | 109,700 |
| 06/03 | 5,800 | 6,300 | 5,560 | 6,170 | +40 | +0.7 | 57,500 |
| 06/02 | 5,670 | 6,500 | 5,160 | 6,130 | +400 | +7.0 | 227,700 |
| 06/01 | 5,230 | 6,130 | 4,280 | 5,730 | +600 | +11.7 | 259,100 |
| 05/12 | 5,090 | 5,700 | 5,080 | 5,130 | +50 | +1.0 | 210,900 |
| 05/11 | 5,160 | 5,400 | 5,030 | 5,080 | -10 | -0.2 | 107,200 |
| 05/10 | 5,200 | 5,350 | 4,800 | 5,090 | -70 | -1.4 | 111,900 |
| 05/09 | 4,450 | 5,490 | 4,190 | 5,160 | +730 | +16.5 | 405,400 |
| 05/08 | 4,670 | 4,850 | 3,650 | 4,430 | -90 | -2.0 | 748,600 |
| 05/07 | 3,200 | 6,420 | 3,080 | 4,520 | +1,360 | +43.0 | 1,205,000 |
| 05/06 | 2,650 | 3,490 | 2,600 | 3,160 | +560 | +21.5 | 84,900 |
| 05/05 | 2,820 | 2,860 | 2,580 | 2,600 | -210 | -7.5 | 10,700 |
| 05/04 | 3,120 | 3,130 | 2,520 | 2,810 | -310 | -9.9 | 23,800 |
| 05/03 | 2,970 | 3,430 | 2,750 | 3,120 | +150 | +5.1 | 86,900 |
| 05/02 | 2,710 | 2,980 | 2,650 | 2,970 | +310 | +11.7 | 27,700 |
| 05/01 | 2,500 | 2,810 | 2,400 | 2,660 | +130 | +5.1 | 39,800 |
| 04/12 | 2,520 | 2,950 | 2,000 | 2,530 | 0 | 0.0 | 70,700 |
| 04/11 | 2,400 | 2,560 | 2,300 | 2,530 | +50 | +2.0 | 21,400 |
| 04/10 | 2,550 | 2,920 | 2,380 | 2,480 | -70 | -2.8 | 12,200 |
| 04/09 | 3,230 | 3,230 | 2,280 | 2,550 | -700 | -21.5 | 44,600 |
▶︎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
