9,763円
岡野バルブ製造の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/04 | 5,290.0 | 5,360.0 | 5,290.0 | 5,290.0 | 5,290.0 | 3,400 |
| 2025/02/03 | 5,360.0 | 5,360.0 | 5,190.0 | 5,190.0 | 5,190.0 | 8,100 |
| 2025/01/31 | 5,410.0 | 5,470.0 | 5,340.0 | 5,370.0 | 5,370.0 | 5,400 |
| 2025/01/30 | 5,480.0 | 5,500.0 | 5,400.0 | 5,400.0 | 5,400.0 | 6,500 |
| 2025/01/29 | 5,660.0 | 5,700.0 | 5,440.0 | 5,440.0 | 5,440.0 | 11,700 |
| 2025/01/28 | 5,700.0 | 5,700.0 | 5,540.0 | 5,590.0 | 5,590.0 | 18,400 |
| 2025/01/27 | 5,660.0 | 5,970.0 | 5,660.0 | 5,700.0 | 5,700.0 | 24,400 |
| 2025/01/24 | 5,650.0 | 5,660.0 | 5,450.0 | 5,650.0 | 5,650.0 | 14,600 |
| 2025/01/23 | 5,560.0 | 5,800.0 | 5,560.0 | 5,630.0 | 5,630.0 | 19,600 |
| 2025/01/22 | 5,440.0 | 5,640.0 | 5,440.0 | 5,500.0 | 5,500.0 | 14,000 |
| 2025/01/21 | 5,380.0 | 5,410.0 | 5,260.0 | 5,400.0 | 5,400.0 | 8,100 |
| 2025/01/20 | 5,480.0 | 5,560.0 | 5,330.0 | 5,330.0 | 5,330.0 | 12,600 |
| 2025/01/17 | 5,580.0 | 5,750.0 | 5,450.0 | 5,480.0 | 5,480.0 | 13,000 |
| 2025/01/16 | 5,950.0 | 5,960.0 | 5,580.0 | 5,580.0 | 5,580.0 | 12,100 |
| 2025/01/15 | 6,150.0 | 6,150.0 | 5,650.0 | 5,800.0 | 5,800.0 | 30,800 |
| 2025/01/14 | 6,010.0 | 6,220.0 | 5,840.0 | 6,130.0 | 6,130.0 | 45,000 |
| 2025/01/10 | 6,900.0 | 7,020.0 | 6,740.0 | 7,000.0 | 7,000.0 | 15,400 |
| 2025/01/09 | 6,990.0 | 7,160.0 | 6,840.0 | 6,840.0 | 6,840.0 | 11,700 |
| 2025/01/08 | 6,980.0 | 7,190.0 | 6,980.0 | 7,090.0 | 7,090.0 | 14,100 |
| 2025/01/07 | 7,130.0 | 7,140.0 | 6,980.0 | 7,000.0 | 7,000.0 | 14,000 |
おすすめ条件でスクリーニングされた銘柄を見る
岡野バルブ製造の取引履歴を振り返りませんか？
岡野バルブ製造の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
