5,674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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 8,610.0 | 8,620.0 | 8,400.0 | 8,460.0 | 8,460.0 | 4,800 |
| 2025/11/05 | 8,560.0 | 8,610.0 | 8,090.0 | 8,540.0 | 8,540.0 | 11,100 |
| 2025/11/04 | 9,020.0 | 9,020.0 | 8,460.0 | 8,560.0 | 8,560.0 | 18,000 |
| 2025/10/31 | 8,770.0 | 9,100.0 | 8,710.0 | 9,050.0 | 9,050.0 | 17,200 |
| 2025/10/30 | 8,840.0 | 9,100.0 | 8,770.0 | 8,770.0 | 8,770.0 | 19,100 |
| 2025/10/29 | 8,720.0 | 8,890.0 | 8,500.0 | 8,770.0 | 8,770.0 | 11,000 |
| 2025/10/28 | 8,790.0 | 8,790.0 | 8,490.0 | 8,540.0 | 8,540.0 | 7,000 |
| 2025/10/27 | 8,840.0 | 8,890.0 | 8,610.0 | 8,780.0 | 8,780.0 | 9,700 |
| 2025/10/24 | 8,730.0 | 8,790.0 | 8,560.0 | 8,760.0 | 8,760.0 | 8,200 |
| 2025/10/23 | 8,740.0 | 8,740.0 | 8,500.0 | 8,510.0 | 8,510.0 | 6,500 |
| 2025/10/22 | 8,600.0 | 8,890.0 | 8,330.0 | 8,890.0 | 8,890.0 | 11,800 |
| 2025/10/21 | 9,260.0 | 9,350.0 | 8,570.0 | 8,630.0 | 8,630.0 | 32,800 |
| 2025/10/20 | 8,720.0 | 9,200.0 | 8,540.0 | 9,180.0 | 9,180.0 | 23,000 |
| 2025/10/17 | 8,530.0 | 8,680.0 | 8,350.0 | 8,420.0 | 8,420.0 | 6,600 |
| 2025/10/16 | 8,830.0 | 8,850.0 | 8,520.0 | 8,640.0 | 8,640.0 | 15,800 |
| 2025/10/15 | 7,920.0 | 8,550.0 | 7,920.0 | 8,530.0 | 8,530.0 | 7,500 |
| 2025/10/14 | 7,830.0 | 8,250.0 | 7,830.0 | 7,920.0 | 7,920.0 | 11,400 |
| 2025/10/10 | 8,620.0 | 8,680.0 | 8,150.0 | 8,200.0 | 8,200.0 | 12,400 |
| 2025/10/09 | 8,670.0 | 8,980.0 | 8,570.0 | 8,640.0 | 8,640.0 | 20,400 |
| 2025/10/08 | 8,730.0 | 9,150.0 | 8,550.0 | 8,670.0 | 8,670.0 | 29,300 |
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。
