6495 (株)宮入バルブ製作所 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-2111711811611721,900117
2024-05-2011611811611653,100116
2024-05-1711611811611810,600118
2024-05-16118118114117129,200117
2024-05-1512012011811932,300119
2024-05-1412012011711991,700119
2024-05-1312012211812038,800120
2024-05-101191201181208,600120
2024-05-0911912011811915,700119
2024-05-0811912011811820,200118
2024-05-0712012011811947,500119
2024-05-021201201191207,300120
2024-05-011191201191198,700119
2024-04-3011811911711819,900118
2024-04-2611811811711822,600118
2024-04-251191191181185,800118
2024-04-2411912011911910,900119
2024-04-2312012011911918,300119
2024-04-2211912011711823,900118
2024-04-1912012111611957,400119
2024-04-1811912011811925,800119
2024-04-1712012011911916,600119
2024-04-1612212411911961,700119
2024-04-1512412412112234,000122
2024-04-1212412412212433,000124
2024-04-1112412412212426,300124
2024-04-1012412412212434,300124
2024-04-0912312312112317,300123
2024-04-0812412412212267,300122
2024-04-0512012111912148,900121
2024-04-0412112212012140,700121
2024-04-0312012212012133,400121
2024-04-0212112212112272,500122
2024-04-0112512512212357,900123
2024-03-2912312512312427,200124
2024-03-2812412512312434,700124
2024-03-2712312612312674,800126
2024-03-2612312412112388,700123
2024-03-25126127123123169,900123
2024-03-22129130125127209,100127
2024-03-21131132129129152,800129
2024-03-191321471291292,186,000129
2024-03-1812813012813046,900130
2024-03-1513013012712859,400128
2024-03-1412613012512995,400129
2024-03-13127129126126110,700126
2024-03-1212612712512736,400127
2024-03-11129129123125165,300125
2024-03-08126129123128235,400128
2024-03-07121125120125217,100125
2024-03-06119121119121106,800121
2024-03-0511812011711969,500119
2024-03-0411812011711785,800117
2024-03-01119120117117115,000117
2024-02-2911811911711929,500119
2024-02-2811611811611829,100118
2024-02-2711511711511660,200116
2024-02-2611611711511576,600115
2024-02-2211711911611681,800116
2024-02-2111811911711714,600117
2024-02-2011711911711829,100118
2024-02-1911611811611632,700116
2024-02-1611611711511741,200117
2024-02-1511911911611656,700116
2024-02-1411611811511896,900118
2024-02-13118120115119118,600119
2024-02-0911812011711870,500118
2024-02-0812012011611670,100116
2024-02-0712012011911910,100119
2024-02-0611812011811957,600119
2024-02-0511812011711850,800118
2024-02-0211811911711823,100118
2024-02-0111811911611893,700118
2024-01-311181191181196,400119
2024-01-3012012011711938,100119
2024-01-2911912011812012,600120
2024-01-2611912011811829,500118
2024-01-2511912011911911,800119
2024-01-2411812011812027,600120
2024-01-2311912011711960,900119
2024-01-2211912011811921,000119
2024-01-1912012011811965,300119
2024-01-1812012112012036,900120
2024-01-1712112212012130,200121
2024-01-1612112212012028,100120
2024-01-1512312312012040,100120
2024-01-1212112312112324,600123
2024-01-1112412412112230,800122
2024-01-1012412512312320,600123
2024-01-0912212512212487,000124
2024-01-0512112211912181,700121
2024-01-0411812011711988,400119

分割・併合履歴 : なし