！決算発表予定日 2025/01/10
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
6,750
円
(13:17)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,980 (24/12/17) | 2,919 (24/01/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,980 (24/12/17) | 2,919 (24/01/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 6,740 | 6,990 | 6,610 | 6,810 | +130 | +2.0 | 63,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 6,070 | 6,910 | 6,020 | 6,680 | +850 | +14.6 | 135,400 |
| 12/6 | 5,600 | 5,830 | 5,340 | 5,830 | +330 | +6.0 | 61,100 |
| 11/29 | 5,890 | 5,970 | 5,350 | 5,500 | -290 | -5.0 | 49,200 |
| 11/22 | 5,880 | 6,160 | 5,700 | 5,790 | -60 | -1.0 | 51,000 |
| 11/15 | 5,690 | 6,200 | 5,620 | 5,850 | +180 | +3.2 | 56,200 |
| 11/8 | 5,330 | 5,680 | 5,290 | 5,670 | +370 | +7.0 | 42,400 |
| 11/1 | 5,010 | 6,220 | 5,010 | 5,300 | +290 | +5.8 | 153,300 |
| 10/25 | 5,350 | 5,560 | 4,925 | 5,010 | -240 | -4.6 | 168,100 |
| 10/18 | 4,840 | 5,330 | 4,700 | 5,250 | +405 | +8.4 | 50,900 |
| 10/11 | 5,610 | 5,610 | 4,750 | 4,845 | -465 | -8.8 | 65,100 |
| 10/4 | 4,650 | 5,470 | 4,505 | 5,310 | +380 | +7.7 | 54,700 |
| 9/27 | 4,615 | 4,950 | 4,505 | 4,930 | +470 | +10.5 | 28,100 |
| 9/20 | 4,360 | 4,550 | 4,200 | 4,460 | +170 | +4.0 | 18,100 |
| 9/13 | 4,060 | 4,370 | 4,060 | 4,290 | +100 | +2.4 | 5,500 |
| 9/6 | 4,480 | 4,630 | 4,085 | 4,190 | -210 | -4.8 | 14,900 |
| 8/30 | 4,530 | 4,570 | 4,355 | 4,400 | -150 | -3.3 | 23,100 |
| 8/23 | 4,720 | 4,765 | 4,525 | 4,550 | -175 | -3.7 | 15,400 |
| 8/16 | 4,840 | 4,880 | 4,610 | 4,725 | +150 | +3.3 | 13,300 |
| 8/9 | 4,270 | 4,910 | 3,780 | 4,575 | +95 | +2.1 | 30,400 |
| 8/2 | 5,340 | 5,550 | 4,435 | 4,480 | -760 | -14.5 | 51,300 |
| 7/26 | 5,480 | 5,510 | 5,220 | 5,240 | -340 | -6.1 | 30,300 |
| 7/19 | 5,810 | 5,850 | 5,530 | 5,580 | -220 | -3.8 | 25,600 |
| 7/12 | 5,180 | 6,400 | 5,160 | 5,800 | +700 | +13.7 | 165,700 |
| 7/5 | 5,230 | 5,450 | 5,050 | 5,100 | -60 | -1.2 | 59,400 |
| 6/28 | 5,490 | 5,490 | 5,100 | 5,160 | -500 | -8.8 | 48,700 |
| 6/21 | 5,060 | 5,750 | 4,850 | 5,660 | +510 | +9.9 | 187,100 |
| 6/14 | 5,000 | 5,390 | 4,900 | 5,150 | +295 | +6.1 | 36,800 |
| 6/7 | 5,100 | 5,230 | 4,730 | 4,855 | -225 | -4.4 | 19,100 |
| 5/31 | 4,850 | 5,260 | 4,700 | 5,080 | +265 | +5.5 | 31,500 |
| 5/24 | 4,675 | 5,190 | 4,660 | 4,815 | +185 | +4.0 | 26,400 |
▶︎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
