岡野バルブ製造
6492スタンダード/機械/OKANO VALVE MFG.CO.LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 12,380.0 | 13,730.0 | 12,220.0 | 13,530.0 | +1010.0 | +8.07% | 158,400 |
| 2026-03-12 | 13,000.0 | 14,110.0 | 12,250.0 | 12,520.0 | -420.0 | -3.25% | 199,700 |
| 2026-03-11 | 12,850.0 | 13,880.0 | 12,330.0 | 12,940.0 | +940.0 | +7.83% | 160,700 |
| 2026-03-10 | 11,650.0 | 12,370.0 | 11,200.0 | 12,000.0 | +340.0 | +2.92% | 130,600 |
| 2026-03-09 | 10,520.0 | 11,890.0 | 10,520.0 | 11,660.0 | +240.0 | +2.10% | 162,900 |
| 2026-03-06 | 11,500.0 | 11,870.0 | 11,030.0 | 11,420.0 | +820.0 | +7.74% | 205,900 |
| 2026-03-05 | 9,970.0 | 10,600.0 | 9,930.0 | 10,600.0 | +1500.0 | +16.48% | 70,900 |
| 2026-03-04 | 9,530.0 | 9,910.0 | 9,010.0 | 9,100.0 | -670.0 | -6.86% | 63,200 |
| 2026-03-03 | 10,370.0 | 10,550.0 | 9,750.0 | 9,770.0 | -520.0 | -5.05% | 48,700 |
| 2026-03-02 | 9,780.0 | 10,600.0 | 9,590.0 | 10,290.0 | +430.0 | +4.36% | 58,300 |
| 2026-02-27 | 9,570.0 | 9,950.0 | 9,570.0 | 9,860.0 | +190.0 | +1.96% | 21,600 |
| 2026-02-26 | 10,050.0 | 10,100.0 | 9,500.0 | 9,670.0 | -380.0 | -3.78% | 56,600 |
| 2026-02-25 | 10,020.0 | 10,280.0 | 9,700.0 | 10,050.0 | +260.0 | +2.66% | 93,600 |
| 2026-02-24 | 10,230.0 | 10,520.0 | 9,620.0 | 9,790.0 | -740.0 | -7.03% | 140,900 |
| 2026-02-20 | 11,040.0 | 12,670.0 | 9,510.0 | 10,530.0 | +90.0 | +0.86% | 1,020,800 |
| 2026-02-19 | 9,690.0 | 10,440.0 | 9,390.0 | 10,440.0 | +1500.0 | +16.78% | 166,600 |
| 2026-02-18 | 8,500.0 | 9,050.0 | 8,500.0 | 8,940.0 | +640.0 | +7.71% | 50,800 |
| 2026-02-17 | 8,360.0 | 8,450.0 | 8,090.0 | 8,300.0 | -30.0 | -0.36% | 20,500 |
| 2026-02-16 | 7,900.0 | 8,330.0 | 7,870.0 | 8,330.0 | +510.0 | +6.52% | 25,800 |
| 2026-02-13 | 7,990.0 | 7,990.0 | 7,640.0 | 7,820.0 | -170.0 | -2.13% | 11,700 |
| 2026-02-12 | 8,330.0 | 8,340.0 | 7,940.0 | 7,990.0 | -320.0 | -3.85% | 14,900 |
| 2026-02-10 | 8,490.0 | 8,700.0 | 8,130.0 | 8,310.0 | -240.0 | -2.81% | 34,400 |
| 2026-02-09 | 8,200.0 | 8,690.0 | 8,050.0 | 8,550.0 | +1100.0 | +14.77% | 143,300 |
| 2026-02-06 | 7,320.0 | 7,450.0 | 7,030.0 | 7,450.0 | +180.0 | +2.48% | 16,400 |
| 2026-02-05 | 7,340.0 | 7,340.0 | 7,140.0 | 7,270.0 | -70.0 | -0.95% | 9,000 |
| 2026-02-04 | 7,120.0 | 7,360.0 | 7,120.0 | 7,340.0 | +300.0 | +4.26% | 13,000 |
| 2026-02-03 | 7,060.0 | 7,060.0 | 6,910.0 | 7,040.0 | +180.0 | +2.62% | 5,000 |
| 2026-02-02 | 6,840.0 | 7,040.0 | 6,840.0 | 6,860.0 | -10.0 | -0.15% | 8,700 |
| 2026-01-30 | 7,060.0 | 7,060.0 | 6,810.0 | 6,870.0 | -120.0 | -1.72% | 6,900 |
| 2026-01-29 | 6,810.0 | 7,040.0 | 6,650.0 | 6,990.0 | +280.0 | +4.17% | 15,000 |
| 2026-01-28 | 6,690.0 | 6,720.0 | 6,590.0 | 6,710.0 | +10.0 | +0.15% | 7,700 |
| 2026-01-27 | 7,000.0 | 7,000.0 | 6,660.0 | 6,700.0 | -280.0 | -4.01% | 14,100 |
| 2026-01-26 | 7,370.0 | 7,370.0 | 6,980.0 | 6,980.0 | -450.0 | -6.06% | 25,500 |
| 2026-01-23 | 7,530.0 | 7,530.0 | 7,420.0 | 7,430.0 | -80.0 | -1.07% | 8,900 |
| 2026-01-22 | 7,600.0 | 7,660.0 | 7,490.0 | 7,510.0 | -10.0 | -0.13% | 11,600 |
| 2026-01-21 | 7,600.0 | 7,600.0 | 7,420.0 | 7,520.0 | -120.0 | -1.57% | 11,300 |
| 2026-01-20 | 7,790.0 | 7,790.0 | 7,620.0 | 7,640.0 | -80.0 | -1.04% | 8,700 |
| 2026-01-19 | 7,830.0 | 7,960.0 | 7,720.0 | 7,720.0 | -220.0 | -2.77% | 11,500 |
| 2026-01-16 | 8,000.0 | 8,020.0 | 7,860.0 | 7,940.0 | -50.0 | -0.63% | 8,400 |
| 2026-01-15 | 7,940.0 | 7,990.0 | 7,890.0 | 7,990.0 | +20.0 | +0.25% | 12,700 |
| 2026-01-14 | 8,160.0 | 8,160.0 | 7,870.0 | 7,970.0 | -180.0 | -2.21% | 21,000 |
| 2026-01-13 | 8,200.0 | 8,400.0 | 8,080.0 | 8,150.0 | +90.0 | +1.12% | 95,400 |
| 2026-01-09 | 8,110.0 | 8,120.0 | 8,020.0 | 8,060.0 | -50.0 | -0.62% | 4,300 |
| 2026-01-08 | 8,200.0 | 8,290.0 | 8,060.0 | 8,110.0 | -220.0 | -2.64% | 8,300 |
| 2026-01-07 | 8,230.0 | 8,450.0 | 8,230.0 | 8,330.0 | -10.0 | -0.12% | 4,600 |
| 2026-01-06 | 8,280.0 | 8,350.0 | 8,250.0 | 8,340.0 | +100.0 | +1.21% | 2,800 |
| 2026-01-05 | 8,330.0 | 8,340.0 | 8,220.0 | 8,240.0 | +20.0 | +0.24% | 5,000 |
| 2025-12-30 | 8,200.0 | 8,230.0 | 8,050.0 | 8,220.0 | +90.0 | +1.11% | 5,600 |
| 2025-12-29 | 8,160.0 | 8,200.0 | 8,070.0 | 8,130.0 | +10.0 | +0.12% | 6,400 |
| 2025-12-26 | 8,240.0 | 8,280.0 | 8,100.0 | 8,120.0 | -100.0 | -1.22% | 4,600 |
| 2025-12-25 | 8,090.0 | 8,220.0 | 8,090.0 | 8,220.0 | +140.0 | +1.73% | 1,700 |
| 2025-12-24 | 8,290.0 | 8,300.0 | 7,980.0 | 8,080.0 | -210.0 | -2.53% | 6,600 |
| 2025-12-23 | 8,360.0 | 8,530.0 | 8,210.0 | 8,290.0 | +80.0 | +0.97% | 10,400 |
| 2025-12-22 | 7,850.0 | 8,210.0 | 7,810.0 | 8,210.0 | +400.0 | +5.12% | 12,000 |
| 2025-12-19 | 7,630.0 | 7,810.0 | 7,630.0 | 7,810.0 | +260.0 | +3.44% | 5,000 |
| 2025-12-18 | 7,610.0 | 7,620.0 | 7,520.0 | 7,550.0 | -60.0 | -0.79% | 4,300 |
| 2025-12-17 | 7,800.0 | 7,800.0 | 7,520.0 | 7,610.0 | -140.0 | -1.81% | 8,100 |
| 2025-12-16 | 7,950.0 | 7,950.0 | 7,750.0 | 7,750.0 | -200.0 | -2.52% | 8,700 |
| 2025-12-15 | 7,960.0 | 7,990.0 | 7,830.0 | 7,950.0 | -50.0 | -0.63% | 4,400 |
| 2025-12-12 | 7,930.0 | 8,000.0 | 7,910.0 | 8,000.0 | +120.0 | +1.52% | 3,600 |
| 2025-12-11 | 7,960.0 | 8,090.0 | 7,810.0 | 7,880.0 | -100.0 | -1.25% | 11,700 |
| 2025-12-10 | 8,160.0 | 8,180.0 | 7,950.0 | 7,980.0 | -130.0 | -1.60% | 8,300 |
| 2025-12-09 | 8,100.0 | 8,150.0 | 7,970.0 | 8,110.0 | +110.0 | +1.38% | 7,700 |
| 2025-12-08 | 8,010.0 | 8,100.0 | 7,980.0 | 8,000.0 | -10.0 | -0.12% | 7,400 |
| 2025-12-05 | 8,020.0 | 8,150.0 | 7,980.0 | 8,010.0 | +80.0 | +1.01% | 9,400 |
| 2025-12-04 | 8,070.0 | 8,080.0 | 7,920.0 | 7,930.0 | +10.0 | +0.13% | 9,600 |
| 2025-12-03 | 8,150.0 | 8,150.0 | 7,910.0 | 7,920.0 | -180.0 | -2.22% | 17,200 |
| 2025-12-02 | 8,450.0 | 8,570.0 | 8,050.0 | 8,100.0 | -470.0 | -5.48% | 18,300 |
| 2025-12-01 | 8,970.0 | 8,980.0 | 8,500.0 | 8,570.0 | -540.0 | -5.93% | 17,300 |
| 2025-11-28 | 9,110.0 | 9,150.0 | 8,640.0 | 9,110.0 | +150.0 | +1.67% | 20,500 |
| 2025-11-27 | 9,000.0 | 9,060.0 | 8,680.0 | 8,960.0 | +60.0 | +0.67% | 23,700 |
| 2025-11-26 | 8,250.0 | 8,940.0 | 8,210.0 | 8,900.0 | +800.0 | +9.88% | 25,100 |
| 2025-11-25 | 8,700.0 | 8,770.0 | 8,100.0 | 8,100.0 | -500.0 | -5.81% | 18,100 |
| 2025-11-21 | 8,280.0 | 8,680.0 | 8,170.0 | 8,600.0 | +170.0 | +2.02% | 11,400 |
| 2025-11-20 | 8,410.0 | 8,830.0 | 8,400.0 | 8,430.0 | +470.0 | +5.90% | 30,500 |
| 2025-11-19 | 7,670.0 | 7,990.0 | 7,420.0 | 7,960.0 | +210.0 | +2.71% | 18,200 |
| 2025-11-18 | 8,100.0 | 8,100.0 | 7,660.0 | 7,750.0 | -350.0 | -4.32% | 17,200 |
| 2025-11-17 | 8,400.0 | 8,400.0 | 8,090.0 | 8,100.0 | -320.0 | -3.80% | 14,100 |
| 2025-11-14 | 8,740.0 | 8,810.0 | 8,360.0 | 8,420.0 | -470.0 | -5.29% | 14,200 |
| 2025-11-13 | 9,050.0 | 9,150.0 | 8,820.0 | 8,890.0 | -310.0 | -3.37% | 23,100 |
| 2025-11-12 | 9,030.0 | 9,480.0 | 8,730.0 | 9,200.0 | +1220.0 | +15.29% | 89,400 |
| 2025-11-11 | 8,050.0 | 8,050.0 | 7,790.0 | 7,980.0 | +130.0 | +1.66% | 10,200 |
| 2025-11-10 | 8,160.0 | 8,180.0 | 7,730.0 | 7,850.0 | -350.0 | -4.27% | 13,800 |
| 2025-11-07 | 8,280.0 | 8,480.0 | 8,150.0 | 8,200.0 | -260.0 | -3.07% | 10,600 |
| 2025-11-06 | 8,610.0 | 8,620.0 | 8,400.0 | 8,460.0 | -80.0 | -0.94% | 4,800 |
| 2025-11-05 | 8,560.0 | 8,610.0 | 8,090.0 | 8,540.0 | -20.0 | -0.23% | 11,100 |
| 2025-11-04 | 9,020.0 | 9,020.0 | 8,460.0 | 8,560.0 | -490.0 | -5.41% | 18,000 |
| 2025-10-31 | 8,770.0 | 9,100.0 | 8,710.0 | 9,050.0 | +280.0 | +3.19% | 17,200 |
| 2025-10-30 | 8,840.0 | 9,100.0 | 8,770.0 | 8,770.0 | 0.0 | 0.00% | 19,100 |
| 2025-10-29 | 8,720.0 | 8,890.0 | 8,500.0 | 8,770.0 | +230.0 | +2.69% | 11,000 |
| 2025-10-28 | 8,790.0 | 8,790.0 | 8,490.0 | 8,540.0 | -240.0 | -2.73% | 7,000 |
| 2025-10-27 | 8,840.0 | 8,890.0 | 8,610.0 | 8,780.0 | +20.0 | +0.23% | 9,700 |
| 2025-10-24 | 8,730.0 | 8,790.0 | 8,560.0 | 8,760.0 | +250.0 | +2.94% | 8,200 |
| 2025-10-23 | 8,740.0 | 8,740.0 | 8,500.0 | 8,510.0 | -380.0 | -4.27% | 6,500 |
| 2025-10-22 | 8,600.0 | 8,890.0 | 8,330.0 | 8,890.0 | +260.0 | +3.01% | 11,800 |
| 2025-10-21 | 9,260.0 | 9,350.0 | 8,570.0 | 8,630.0 | -550.0 | -5.99% | 32,800 |
| 2025-10-20 | 8,720.0 | 9,200.0 | 8,540.0 | 9,180.0 | +760.0 | +9.03% | 23,000 |
| 2025-10-17 | 8,530.0 | 8,680.0 | 8,350.0 | 8,420.0 | -220.0 | -2.55% | 6,600 |
| 2025-10-16 | 8,830.0 | 8,850.0 | 8,520.0 | 8,640.0 | +110.0 | +1.29% | 15,800 |
| 2025-10-15 | 7,920.0 | 8,550.0 | 7,920.0 | 8,530.0 | +610.0 | +7.70% | 7,500 |
| 2025-10-14 | 7,830.0 | 8,250.0 | 7,830.0 | 7,920.0 | -280.0 | -3.41% | 11,400 |
| 2025-10-10 | 8,620.0 | 8,680.0 | 8,150.0 | 8,200.0 | -440.0 | -5.09% | 12,400 |
| 2025-10-09 | 8,670.0 | 8,980.0 | 8,570.0 | 8,640.0 | -30.0 | -0.35% | 20,400 |
| 2025-10-08 | 8,730.0 | 9,150.0 | 8,550.0 | 8,670.0 | -110.0 | -1.25% | 29,300 |
| 2025-10-07 | 9,100.0 | 9,200.0 | 8,390.0 | 8,780.0 | -190.0 | -2.12% | 53,200 |
| 2025-10-06 | 8,970.0 | 8,970.0 | 8,970.0 | 8,970.0 | +1500.0 | +20.08% | 5,200 |
| 2025-10-03 | 7,290.0 | 7,660.0 | 7,290.0 | 7,470.0 | +190.0 | +2.61% | 8,600 |
| 2025-10-02 | 7,700.0 | 7,730.0 | 7,280.0 | 7,280.0 | -420.0 | -5.45% | 21,500 |
| 2025-10-01 | 8,450.0 | 8,450.0 | 7,660.0 | 7,700.0 | -810.0 | -9.52% | 22,800 |
| 2025-09-30 | 8,400.0 | 8,660.0 | 8,330.0 | 8,510.0 | +260.0 | +3.15% | 4,900 |
| 2025-09-29 | 8,510.0 | 8,510.0 | 8,250.0 | 8,250.0 | -190.0 | -2.25% | 2,300 |
| 2025-09-26 | 8,500.0 | 8,510.0 | 8,350.0 | 8,440.0 | 0.0 | 0.00% | 2,600 |
| 2025-09-25 | 8,320.0 | 8,580.0 | 8,320.0 | 8,440.0 | 0.0 | 0.00% | 7,600 |
| 2025-09-24 | 8,690.0 | 8,690.0 | 8,410.0 | 8,440.0 | -180.0 | -2.09% | 9,000 |
| 2025-09-22 | 8,820.0 | 8,900.0 | 8,620.0 | 8,620.0 | +180.0 | +2.13% | 8,300 |
| 2025-09-19 | 8,620.0 | 8,650.0 | 8,200.0 | 8,440.0 | +10.0 | +0.12% | 11,400 |
| 2025-09-18 | 8,610.0 | 8,610.0 | 8,140.0 | 8,430.0 | -260.0 | -2.99% | 15,300 |
| 2025-09-17 | 8,960.0 | 9,000.0 | 8,650.0 | 8,690.0 | -370.0 | -4.08% | 9,500 |
| 2025-09-16 | 8,920.0 | 9,230.0 | 8,910.0 | 9,060.0 | +250.0 | +2.84% | 8,500 |
| 2025-09-12 | 8,900.0 | 9,000.0 | 8,760.0 | 8,810.0 | — | — | 6,700 |
直近120営業日分を表示