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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 118 | 118 | 117 | 118 | 22,600 | 118 |
| 2024-04-25 | 119 | 119 | 118 | 118 | 5,800 | 118 |
| 2024-04-24 | 119 | 120 | 119 | 119 | 10,900 | 119 |
| 2024-04-23 | 120 | 120 | 119 | 119 | 18,300 | 119 |
| 2024-04-22 | 119 | 120 | 117 | 118 | 23,900 | 118 |
| 2024-04-19 | 120 | 121 | 116 | 119 | 57,400 | 119 |
| 2024-04-18 | 119 | 120 | 118 | 119 | 25,800 | 119 |
| 2024-04-17 | 120 | 120 | 119 | 119 | 16,600 | 119 |
| 2024-04-16 | 122 | 124 | 119 | 119 | 61,700 | 119 |
| 2024-04-15 | 124 | 124 | 121 | 122 | 34,000 | 122 |
| 2024-04-12 | 124 | 124 | 122 | 124 | 33,000 | 124 |
| 2024-04-11 | 124 | 124 | 122 | 124 | 26,300 | 124 |
| 2024-04-10 | 124 | 124 | 122 | 124 | 34,300 | 124 |
| 2024-04-09 | 123 | 123 | 121 | 123 | 17,300 | 123 |
| 2024-04-08 | 124 | 124 | 122 | 122 | 67,300 | 122 |
| 2024-04-05 | 120 | 121 | 119 | 121 | 48,900 | 121 |
| 2024-04-04 | 121 | 122 | 120 | 121 | 40,700 | 121 |
| 2024-04-03 | 120 | 122 | 120 | 121 | 33,400 | 121 |
| 2024-04-02 | 121 | 122 | 121 | 122 | 72,500 | 122 |
| 2024-04-01 | 125 | 125 | 122 | 123 | 57,900 | 123 |
| 2024-03-29 | 123 | 125 | 123 | 124 | 27,200 | 124 |
| 2024-03-28 | 124 | 125 | 123 | 124 | 34,700 | 124 |
| 2024-03-27 | 123 | 126 | 123 | 126 | 74,800 | 126 |
| 2024-03-26 | 123 | 124 | 121 | 123 | 88,700 | 123 |
| 2024-03-25 | 126 | 127 | 123 | 123 | 169,900 | 123 |
| 2024-03-22 | 129 | 130 | 125 | 127 | 209,100 | 127 |
| 2024-03-21 | 131 | 132 | 129 | 129 | 152,800 | 129 |
| 2024-03-19 | 132 | 147 | 129 | 129 | 2,186,000 | 129 |
| 2024-03-18 | 128 | 130 | 128 | 130 | 46,900 | 130 |
| 2024-03-15 | 130 | 130 | 127 | 128 | 59,400 | 128 |
| 2024-03-14 | 126 | 130 | 125 | 129 | 95,400 | 129 |
| 2024-03-13 | 127 | 129 | 126 | 126 | 110,700 | 126 |
| 2024-03-12 | 126 | 127 | 125 | 127 | 36,400 | 127 |
| 2024-03-11 | 129 | 129 | 123 | 125 | 165,300 | 125 |
| 2024-03-08 | 126 | 129 | 123 | 128 | 235,400 | 128 |
| 2024-03-07 | 121 | 125 | 120 | 125 | 217,100 | 125 |
| 2024-03-06 | 119 | 121 | 119 | 121 | 106,800 | 121 |
| 2024-03-05 | 118 | 120 | 117 | 119 | 69,500 | 119 |
| 2024-03-04 | 118 | 120 | 117 | 117 | 85,800 | 117 |
| 2024-03-01 | 119 | 120 | 117 | 117 | 115,000 | 117 |
| 2024-02-29 | 118 | 119 | 117 | 119 | 29,500 | 119 |
| 2024-02-28 | 116 | 118 | 116 | 118 | 29,100 | 118 |
| 2024-02-27 | 115 | 117 | 115 | 116 | 60,200 | 116 |
| 2024-02-26 | 116 | 117 | 115 | 115 | 76,600 | 115 |
| 2024-02-22 | 117 | 119 | 116 | 116 | 81,800 | 116 |
| 2024-02-21 | 118 | 119 | 117 | 117 | 14,600 | 117 |
| 2024-02-20 | 117 | 119 | 117 | 118 | 29,100 | 118 |
| 2024-02-19 | 116 | 118 | 116 | 116 | 32,700 | 116 |
| 2024-02-16 | 116 | 117 | 115 | 117 | 41,200 | 117 |
| 2024-02-15 | 119 | 119 | 116 | 116 | 56,700 | 116 |
| 2024-02-14 | 116 | 118 | 115 | 118 | 96,900 | 118 |
| 2024-02-13 | 118 | 120 | 115 | 119 | 118,600 | 119 |
| 2024-02-09 | 118 | 120 | 117 | 118 | 70,500 | 118 |
| 2024-02-08 | 120 | 120 | 116 | 116 | 70,100 | 116 |
| 2024-02-07 | 120 | 120 | 119 | 119 | 10,100 | 119 |
| 2024-02-06 | 118 | 120 | 118 | 119 | 57,600 | 119 |
| 2024-02-05 | 118 | 120 | 117 | 118 | 50,800 | 118 |
| 2024-02-02 | 118 | 119 | 117 | 118 | 23,100 | 118 |
| 2024-02-01 | 118 | 119 | 116 | 118 | 93,700 | 118 |
| 2024-01-31 | 118 | 119 | 118 | 119 | 6,400 | 119 |
| 2024-01-30 | 120 | 120 | 117 | 119 | 38,100 | 119 |
| 2024-01-29 | 119 | 120 | 118 | 120 | 12,600 | 120 |
| 2024-01-26 | 119 | 120 | 118 | 118 | 29,500 | 118 |
| 2024-01-25 | 119 | 120 | 119 | 119 | 11,800 | 119 |
| 2024-01-24 | 118 | 120 | 118 | 120 | 27,600 | 120 |
| 2024-01-23 | 119 | 120 | 117 | 119 | 60,900 | 119 |
| 2024-01-22 | 119 | 120 | 118 | 119 | 21,000 | 119 |
| 2024-01-19 | 120 | 120 | 118 | 119 | 65,300 | 119 |
| 2024-01-18 | 120 | 121 | 120 | 120 | 36,900 | 120 |
| 2024-01-17 | 121 | 122 | 120 | 121 | 30,200 | 121 |
| 2024-01-16 | 121 | 122 | 120 | 120 | 28,100 | 120 |
| 2024-01-15 | 123 | 123 | 120 | 120 | 40,100 | 120 |
| 2024-01-12 | 121 | 123 | 121 | 123 | 24,600 | 123 |
| 2024-01-11 | 124 | 124 | 121 | 122 | 30,800 | 122 |
| 2024-01-10 | 124 | 125 | 123 | 123 | 20,600 | 123 |
| 2024-01-09 | 122 | 125 | 122 | 124 | 87,000 | 124 |
| 2024-01-05 | 121 | 122 | 119 | 121 | 81,700 | 121 |
| 2024-01-04 | 118 | 120 | 117 | 119 | 88,400 | 119 |
分割・併合履歴 ： なし
