！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) |
|---|---|---|---|---|---|---|---|
| 04/08 | 3,550 | 3,700 | 3,170 | 3,250 | -400 | -11.0 | 25,400 |
| 04/07 | 4,250 | 4,470 | 3,460 | 3,650 | -750 | -17.1 | 81,600 |
| 04/06 | 3,250 | 4,680 | 3,210 | 4,400 | +1,110 | +33.7 | 174,200 |
| 04/05 | 3,020 | 3,700 | 2,900 | 3,290 | +240 | +7.9 | 113,500 |
| 04/04 | 1,820 | 3,200 | 1,790 | 3,050 | +1,290 | +73.3 | 122,800 |
| 04/03 | 1,420 | 1,800 | 1,420 | 1,760 | +360 | +25.7 | 46,300 |
| 04/02 | 1,320 | 1,450 | 1,250 | 1,400 | -20 | -1.4 | 10,300 |
| 04/01 | 1,250 | 1,480 | 1,250 | 1,420 | +190 | +15.5 | 10,900 |
| 03/12 | 1,260 | 1,280 | 1,160 | 1,230 | -60 | -4.7 | 5,500 |
| 03/11 | 1,400 | 1,550 | 1,200 | 1,290 | -300 | -18.9 | 3,900 |
| 03/10 | 1,400 | 1,630 | 1,400 | 1,590 | +200 | +14.4 | 12,400 |
| 03/09 | 1,380 | 1,490 | 1,330 | 1,390 | +80 | +6.1 | 16,100 |
| 03/08 | 1,200 | 1,320 | 1,150 | 1,310 | +100 | +8.3 | 7,400 |
| 03/07 | 1,300 | 1,320 | 1,140 | 1,210 | -90 | -6.9 | 7,000 |
| 03/06 | 1,110 | 1,320 | 1,110 | 1,300 | +70 | +5.7 | 10,000 |
| 03/05 | 1,110 | 1,250 | 1,110 | 1,230 | +130 | +11.8 | 7,100 |
| 03/04 | 1,020 | 1,180 | 1,020 | 1,100 | +80 | +7.8 | 5,800 |
| 03/03 | 1,020 | 1,050 | 1,000 | 1,020 | 0 | 0.0 | 5,200 |
| 03/02 | 980 | 1,110 | 980 | 1,020 | +20 | +2.0 | 13,700 |
| 03/01 | 1,000 | 1,050 | 910 | 1,000 | -50 | -4.8 | 11,300 |
| 02/12 | 1,000 | 1,050 | 900 | 1,050 | 0 | 0.0 | 9,900 |
| 02/11 | 1,140 | 1,280 | 990 | 1,050 | -140 | -11.8 | 7,700 |
| 02/10 | 1,120 | 1,220 | 1,090 | 1,190 | +80 | +7.2 | 5,100 |
| 02/09 | 1,050 | 1,450 | 1,010 | 1,110 | +60 | +5.7 | 19,500 |
| 02/08 | 1,050 | 1,050 | 1,010 | 1,050 | 0 | 0.0 | 1,700 |
| 02/07 | 1,090 | 1,100 | 1,030 | 1,050 | -40 | -3.7 | 2,600 |
| 02/06 | 1,120 | 1,150 | 1,030 | 1,090 | -30 | -2.7 | 1,300 |
| 02/05 | 1,100 | 1,120 | 1,030 | 1,120 | +90 | +8.7 | 1,600 |
| 02/04 | 1,090 | 1,090 | 1,030 | 1,030 | -60 | -5.5 | 2,000 |
| 02/03 | 1,050 | 1,150 | 1,050 | 1,090 | +70 | +6.9 | 3,100 |
▶︎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
