7485 岡谷鋼機(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 6,920 | 6,950 | 6,800 | 6,900 | 5,300 | 6,900 |
| 2025-04-03 | 7,000 | 7,000 | 6,910 | 7,000 | 4,300 | 7,000 |
| 2025-04-02 | 7,030 | 7,040 | 7,010 | 7,030 | 1,200 | 7,030 |
| 2025-04-01 | 7,060 | 7,060 | 7,000 | 7,020 | 2,300 | 7,020 |
| 2025-03-31 | 7,060 | 7,060 | 6,970 | 6,980 | 4,900 | 6,980 |
| 2025-03-28 | 7,050 | 7,050 | 7,020 | 7,030 | 1,300 | 7,030 |
| 2025-03-27 | 7,040 | 7,040 | 7,020 | 7,040 | 2,500 | 7,040 |
| 2025-03-26 | 7,030 | 7,030 | 7,000 | 7,020 | 1,900 | 7,020 |
| 2025-03-25 | 7,040 | 7,040 | 7,000 | 7,010 | 2,200 | 7,010 |
| 2025-03-24 | 7,010 | 7,040 | 7,000 | 7,000 | 2,900 | 7,000 |
| 2025-03-21 | 7,010 | 7,020 | 7,000 | 7,010 | 2,300 | 7,010 |
| 2025-03-19 | 7,010 | 7,040 | 7,010 | 7,040 | 4,200 | 7,040 |
| 2025-03-18 | 7,010 | 7,030 | 7,010 | 7,030 | 3,100 | 7,030 |
| 2025-03-17 | 6,990 | 7,020 | 6,990 | 7,010 | 2,200 | 7,010 |
| 2025-03-14 | 6,990 | 7,000 | 6,970 | 6,980 | 1,100 | 6,980 |
| 2025-03-13 | 6,980 | 7,020 | 6,980 | 7,000 | 2,200 | 7,000 |
| 2025-03-12 | 6,980 | 6,990 | 6,970 | 6,980 | 1,800 | 6,980 |
| 2025-03-11 | 6,960 | 6,970 | 6,950 | 6,970 | 1,100 | 6,970 |
| 2025-03-10 | 6,970 | 7,000 | 6,970 | 6,980 | 2,400 | 6,980 |
| 2025-03-07 | 6,970 | 6,980 | 6,940 | 6,960 | 1,800 | 6,960 |
| 2025-03-06 | 6,960 | 6,970 | 6,960 | 6,970 | 1,000 | 6,970 |
| 2025-03-05 | 6,980 | 6,990 | 6,960 | 6,980 | 1,700 | 6,980 |
| 2025-03-04 | 6,990 | 6,990 | 6,960 | 6,970 | 1,400 | 6,970 |
| 2025-03-03 | 7,000 | 7,010 | 6,970 | 6,990 | 2,100 | 6,990 |
| 2025-02-28 | 7,010 | 7,020 | 6,970 | 6,970 | 20,600 | 6,970 |
| 2025-02-27 | 7,020 | 7,030 | 6,980 | 7,000 | 3,300 | 7,000 |
| 2025-02-26 | 7,100 | 7,100 | 7,040 | 7,090 | 5,900 | 7,090 |
| 2025-02-25 | 7,090 | 7,100 | 7,070 | 7,090 | 5,200 | 7,090 |
| 2025-02-21 | 7,070 | 7,090 | 7,050 | 7,090 | 1,900 | 7,090 |
| 2025-02-20 | 7,090 | 7,090 | 7,050 | 7,090 | 4,100 | 7,090 |
| 2025-02-19 | 7,060 | 7,090 | 7,050 | 7,090 | 2,400 | 7,090 |
| 2025-02-18 | 7,030 | 7,050 | 7,030 | 7,040 | 1,900 | 7,040 |
| 2025-02-17 | 7,030 | 7,060 | 7,030 | 7,050 | 1,100 | 7,050 |
| 2025-02-14 | 7,030 | 7,050 | 7,020 | 7,050 | 3,800 | 7,050 |
| 2025-02-13 | 7,050 | 7,050 | 7,050 | 7,050 | 1,200 | 7,050 |
| 2025-02-12 | 7,050 | 7,050 | 7,030 | 7,050 | 1,700 | 7,050 |
| 2025-02-10 | 7,030 | 7,050 | 7,030 | 7,040 | 700 | 7,040 |
| 2025-02-07 | 7,040 | 7,050 | 7,030 | 7,030 | 1,600 | 7,030 |
| 2025-02-06 | 7,020 | 7,040 | 7,020 | 7,030 | 1,500 | 7,030 |
| 2025-02-05 | 7,050 | 7,050 | 7,020 | 7,020 | 1,900 | 7,020 |
| 2025-02-04 | 7,050 | 7,050 | 7,020 | 7,020 | 2,400 | 7,020 |
| 2025-02-03 | 7,080 | 7,080 | 7,050 | 7,050 | 2,000 | 7,050 |
| 2025-01-31 | 7,080 | 7,080 | 7,060 | 7,080 | 1,800 | 7,080 |
| 2025-01-30 | 7,090 | 7,090 | 7,060 | 7,080 | 4,200 | 7,080 |
| 2025-01-29 | 7,090 | 7,090 | 7,060 | 7,090 | 3,400 | 7,090 |
| 2025-01-28 | 7,080 | 7,080 | 7,060 | 7,060 | 1,800 | 7,060 |
| 2025-01-27 | 7,040 | 7,070 | 7,020 | 7,070 | 2,400 | 7,070 |
| 2025-01-24 | 7,020 | 7,030 | 7,010 | 7,030 | 2,000 | 7,030 |
| 2025-01-23 | 7,040 | 7,040 | 7,010 | 7,020 | 500 | 7,020 |
| 2025-01-22 | 7,020 | 7,040 | 7,010 | 7,040 | 2,500 | 7,040 |
| 2025-01-21 | 7,020 | 7,040 | 7,020 | 7,020 | 1,200 | 7,020 |
| 2025-01-20 | 7,010 | 7,040 | 7,010 | 7,020 | 2,000 | 7,020 |
| 2025-01-17 | 7,010 | 7,020 | 7,000 | 7,010 | 1,200 | 7,010 |
| 2025-01-16 | 7,020 | 7,020 | 7,000 | 7,020 | 1,600 | 7,020 |
| 2025-01-15 | 7,050 | 7,050 | 7,000 | 7,030 | 1,500 | 7,030 |
| 2025-01-14 | 7,010 | 7,040 | 7,000 | 7,030 | 2,100 | 7,030 |
| 2025-01-10 | 7,010 | 7,020 | 7,010 | 7,020 | 1,000 | 7,020 |
| 2025-01-09 | 7,030 | 7,040 | 7,010 | 7,020 | 3,500 | 7,020 |
| 2025-01-08 | 7,030 | 7,080 | 7,010 | 7,030 | 5,400 | 7,030 |
| 2025-01-07 | 7,030 | 7,030 | 7,020 | 7,030 | 1,600 | 7,030 |
| 2025-01-06 | 7,070 | 7,080 | 7,020 | 7,020 | 2,800 | 7,020 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2014-08-27]1株→0.2株