6495 (株)宮入バルブ製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 94 | 96 | 93 | 96 | 26,600 | 96 |
| 2025-04-10 | 97 | 97 | 95 | 95 | 76,600 | 95 |
| 2025-04-09 | 94 | 96 | 90 | 93 | 130,100 | 93 |
| 2025-04-08 | 90 | 93 | 90 | 93 | 66,800 | 93 |
| 2025-04-07 | 86 | 89 | 84 | 86 | 131,700 | 86 |
| 2025-04-04 | 97 | 97 | 90 | 91 | 174,300 | 91 |
| 2025-04-03 | 100 | 100 | 96 | 96 | 160,300 | 96 |
| 2025-04-02 | 98 | 107 | 97 | 100 | 505,100 | 100 |
| 2025-04-01 | 98 | 127 | 95 | 96 | 1,834,300 | 96 |
| 2025-03-31 | 103 | 103 | 94 | 98 | 178,800 | 98 |
| 2025-03-28 | 103 | 104 | 101 | 102 | 54,600 | 102 |
| 2025-03-27 | 101 | 107 | 101 | 103 | 133,200 | 103 |
| 2025-03-26 | 101 | 112 | 100 | 101 | 417,500 | 101 |
| 2025-03-25 | 100 | 102 | 100 | 101 | 42,800 | 101 |
| 2025-03-24 | 101 | 102 | 100 | 101 | 29,700 | 101 |
| 2025-03-21 | 100 | 102 | 99 | 101 | 100,600 | 101 |
| 2025-03-19 | 99 | 100 | 98 | 100 | 68,900 | 100 |
| 2025-03-18 | 99 | 100 | 98 | 99 | 42,800 | 99 |
| 2025-03-17 | 99 | 100 | 97 | 98 | 58,900 | 98 |
| 2025-03-14 | 96 | 98 | 95 | 97 | 84,000 | 97 |
| 2025-03-13 | 95 | 97 | 95 | 95 | 59,400 | 95 |
| 2025-03-12 | 96 | 97 | 96 | 97 | 35,800 | 97 |
| 2025-03-11 | 96 | 97 | 93 | 97 | 122,600 | 97 |
| 2025-03-10 | 97 | 98 | 96 | 98 | 42,400 | 98 |
| 2025-03-07 | 96 | 97 | 96 | 97 | 53,200 | 97 |
| 2025-03-06 | 98 | 101 | 97 | 97 | 98,100 | 97 |
| 2025-03-05 | 96 | 102 | 95 | 97 | 190,300 | 97 |
| 2025-03-04 | 97 | 97 | 94 | 95 | 186,500 | 95 |
| 2025-03-03 | 100 | 100 | 97 | 97 | 61,100 | 97 |
| 2025-02-28 | 98 | 100 | 97 | 98 | 93,900 | 98 |
| 2025-02-27 | 100 | 100 | 98 | 99 | 94,000 | 99 |
| 2025-02-26 | 101 | 102 | 99 | 99 | 66,100 | 99 |
| 2025-02-25 | 100 | 103 | 98 | 100 | 133,900 | 100 |
| 2025-02-21 | 102 | 104 | 99 | 100 | 260,000 | 100 |
| 2025-02-20 | 96 | 111 | 96 | 104 | 625,100 | 104 |
| 2025-02-19 | 95 | 98 | 95 | 97 | 87,700 | 97 |
| 2025-02-18 | 95 | 97 | 94 | 95 | 164,100 | 95 |
| 2025-02-17 | 96 | 96 | 94 | 96 | 107,500 | 96 |
| 2025-02-14 | 98 | 98 | 92 | 95 | 596,000 | 95 |
| 2025-02-13 | 105 | 105 | 98 | 99 | 468,300 | 99 |
| 2025-02-12 | 106 | 107 | 99 | 103 | 1,315,100 | 103 |
| 2025-02-10 | 106 | 122 | 104 | 109 | 5,874,800 | 109 |
| 2025-02-07 | 96 | 97 | 92 | 92 | 232,700 | 92 |
| 2025-02-06 | 88 | 97 | 88 | 95 | 371,400 | 95 |
| 2025-02-05 | 88 | 88 | 87 | 88 | 19,800 | 88 |
| 2025-02-04 | 88 | 88 | 86 | 88 | 26,600 | 88 |
| 2025-02-03 | 88 | 88 | 87 | 87 | 27,200 | 87 |
| 2025-01-31 | 90 | 90 | 88 | 88 | 50,200 | 88 |
| 2025-01-30 | 88 | 90 | 88 | 88 | 64,300 | 88 |
| 2025-01-29 | 89 | 89 | 87 | 88 | 23,400 | 88 |
| 2025-01-28 | 87 | 89 | 87 | 89 | 48,700 | 89 |
| 2025-01-27 | 86 | 88 | 86 | 88 | 72,800 | 88 |
| 2025-01-24 | 85 | 86 | 85 | 86 | 18,100 | 86 |
| 2025-01-23 | 85 | 86 | 85 | 85 | 11,300 | 85 |
| 2025-01-22 | 84 | 86 | 84 | 85 | 23,900 | 85 |
| 2025-01-21 | 85 | 85 | 84 | 84 | 19,800 | 84 |
| 2025-01-20 | 83 | 84 | 82 | 84 | 27,000 | 84 |
| 2025-01-17 | 84 | 84 | 83 | 83 | 40,700 | 83 |
| 2025-01-16 | 85 | 86 | 84 | 84 | 77,100 | 84 |
| 2025-01-15 | 87 | 88 | 85 | 85 | 67,000 | 85 |
| 2025-01-14 | 86 | 86 | 84 | 85 | 54,000 | 85 |
| 2025-01-10 | 85 | 86 | 85 | 85 | 23,200 | 85 |
| 2025-01-09 | 87 | 87 | 85 | 85 | 61,800 | 85 |
| 2025-01-08 | 86 | 87 | 86 | 87 | 37,800 | 87 |
| 2025-01-07 | 87 | 89 | 85 | 88 | 56,200 | 88 |
| 2025-01-06 | 89 | 89 | 87 | 87 | 90,400 | 87 |
分割・併合履歴 ： なし