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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,750 | 5,400 | 4,750 | 4,950 | +140 | +2.9 | 30,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,680 | 6,080 | 4,690 | 4,810 | -690 | -12.6 | 77,500 |
| 4/19 | 4,590 | 6,500 | 4,520 | 5,500 | +890 | +19.3 | 160,800 |
| 4/12 | 4,250 | 4,965 | 4,105 | 4,610 | +1,060 | +29.9 | 151,700 |
| 4/5 | 4,000 | 4,000 | 3,510 | 3,550 | -450 | -11.3 | 16,200 |
| 3/29 | 3,990 | 4,190 | 3,815 | 4,000 | +80 | +2.0 | 29,000 |
| 3/22 | 3,580 | 4,085 | 3,580 | 3,920 | +345 | +9.7 | 23,600 |
| 3/15 | 3,505 | 3,605 | 3,430 | 3,575 | +65 | +1.9 | 10,200 |
| 3/8 | 3,530 | 3,585 | 3,460 | 3,510 | +120 | +3.5 | 12,400 |
| 3/1 | 3,440 | 3,505 | 3,390 | 3,390 | -50 | -1.5 | 8,600 |
| 2/22 | 3,400 | 3,535 | 3,360 | 3,440 | +15 | +0.4 | 17,800 |
| 2/16 | 3,260 | 3,495 | 3,185 | 3,425 | +165 | +5.1 | 12,100 |
| 2/9 | 3,190 | 3,420 | 3,150 | 3,260 | +75 | +2.4 | 38,000 |
| 2/2 | 2,987 | 3,190 | 2,948 | 3,185 | +195 | +6.5 | 24,000 |
| 1/26 | 2,950 | 3,120 | 2,919 | 2,990 | -4 | -0.1 | 16,700 |
| 1/19 | 3,000 | 3,185 | 2,921 | 2,994 | -141 | -4.5 | 38,200 |
| 1/12 | 3,170 | 3,250 | 3,130 | 3,135 | -35 | -1.1 | 26,300 |
| 1/5 | 3,100 | 3,260 | 3,040 | 3,170 | +10 | +0.3 | 10,200 |
| 12/29 | 3,220 | 3,355 | 3,080 | 3,160 | -40 | -1.3 | 40,700 |
| 12/22 | 3,145 | 3,600 | 3,050 | 3,200 | +55 | +1.8 | 126,200 |
| 12/15 | 2,895 | 3,160 | 2,887 | 3,145 | +248 | +8.6 | 34,400 |
| 12/8 | 2,800 | 2,897 | 2,752 | 2,897 | +128 | +4.6 | 13,500 |
| 12/1 | 2,736 | 2,792 | 2,721 | 2,769 | +33 | +1.2 | 7,800 |
| 11/24 | 2,745 | 2,745 | 2,697 | 2,736 | +30 | +1.1 | 2,900 |
| 11/17 | 2,665 | 2,706 | 2,665 | 2,706 | +17 | +0.6 | 2,900 |
| 11/10 | 2,745 | 2,745 | 2,671 | 2,689 | -56 | -2.0 | 6,600 |
| 11/2 | 2,814 | 2,820 | 2,741 | 2,745 | -74 | -2.6 | 8,300 |
| 10/27 | 2,797 | 2,819 | 2,651 | 2,819 | +20 | +0.7 | 21,000 |
| 10/20 | 2,693 | 2,824 | 2,693 | 2,799 | +106 | +3.9 | 26,100 |
| 10/13 | 2,638 | 2,720 | 2,606 | 2,693 | +138 | +5.4 | 45,900 |
| 10/6 | 2,536 | 2,583 | 2,533 | 2,555 | +19 | +0.8 | 31,600 |
▶︎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