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
4,869
円
(13:46)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,100 | 6,500 | 2,919 | 4,905 | +1,745 | +55.2 | 707,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,891 | 3,600 | 2,501 | 3,160 | +319 | +11.2 | 865,300 |
| 2022 | 2,567 | 4,080 | 2,063 | 2,841 | +274 | +10.7 | 542,000 |
| 2021 | 2,499 | 2,945 | 2,353 | 2,567 | +69 | +2.8 | 99,400 |
| 2020 | 2,100 | 2,720 | 1,538 | 2,498 | +305 | +13.9 | 129,700 |
| 2019 | 2,211 | 2,415 | 1,850 | 2,193 | -18 | -0.8 | 117,500 |
| 2018 | 2,700 | 2,898 | 1,895 | 2,211 | -495 | -18.3 | 194,000 |
| 2017 | 2,800 | 3,130 | 2,670 | 2,706 | -54 | -2.0 | 170,700 |
| 2016 | 3,390 | 3,410 | 2,370 | 2,760 | -600 | -17.9 | 285,500 |
| 2015 | 3,580 | 4,480 | 3,110 | 3,360 | -220 | -6.2 | 327,500 |
| 2014 | 3,040 | 3,860 | 2,900 | 3,580 | +560 | +18.5 | 600,100 |
| 2013 | 2,500 | 5,500 | 2,210 | 3,020 | +670 | +28.5 | 1,363,300 |
| 2012 | 2,420 | 3,100 | 1,850 | 2,350 | -70 | -2.9 | 413,700 |
| 2011 | 6,810 | 8,350 | 2,020 | 2,420 | -4,360 | -64.3 | 1,448,900 |
| 2010 | 7,750 | 9,440 | 6,040 | 6,780 | -1,120 | -14.2 | 514,000 |
| 2009 | 4,980 | 11,900 | 4,880 | 7,900 | +3,220 | +68.8 | 864,100 |
| 2008 | 6,850 | 9,400 | 2,950 | 4,680 | -2,120 | -31.2 | 1,070,200 |
| 2007 | 4,910 | 17,380 | 4,800 | 6,800 | +1,920 | +39.3 | 2,210,600 |
| 2006 | 5,230 | 7,290 | 4,280 | 4,880 | -250 | -4.9 | 880,900 |
| 2005 | 2,500 | 6,420 | 2,400 | 5,130 | +2,600 | +102.8 | 3,062,800 |
| 2004 | 1,250 | 4,680 | 1,250 | 2,530 | +1,300 | +105.7 | 733,900 |
| 2003 | 1,000 | 1,630 | 910 | 1,230 | +180 | +17.1 | 105,400 |
| 2002 | 980 | 1,450 | 900 | 1,050 | -110 | -9.5 | 73,500 |
| 2001 | 1,150 | 1,700 | 960 | 1,160 | 0 | 0.0 | 42,500 |
| 2000 | 1,500 | 1,750 | 1,150 | 1,160 | -340 | -22.7 | 41,000 |
| 1999 | 1,210 | 3,250 | 1,100 | 1,500 | +250 | +20.0 | 171,200 |
| 1998 | 750 | 1,600 | 680 | 1,250 | +500 | +66.7 | 84,800 |
| 1997 | 3,800 | 3,800 | 750 | 750 | -3,100 | -80.5 | 72,800 |
| 1996 | 5,860 | 6,730 | 3,650 | 3,850 | -2,000 | -34.2 | 206,400 |
| 1995 | 6,650 | 10,400 | 5,150 | 5,850 | -820 | -12.3 | 1,156,500 |
| 1994 | 4,780 | 7,060 | 4,750 | 6,670 | +1,910 | +40.1 | 236,900 |
▶︎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