稲葉製作所(3421)の株価時系列情報
稲葉製作所(3421)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,761 | 1,788 | 1,752 | 1,781 | 319,500 |
| 2025/07/29 | 1,820 | 1,828 | 1,819 | 1,822 | 233,000 |
| 2025/07/28 | 1,820 | 1,827 | 1,818 | 1,827 | 73,400 |
| 2025/07/25 | 1,819 | 1,829 | 1,813 | 1,820 | 76,700 |
| 2025/07/24 | 1,840 | 1,850 | 1,821 | 1,821 | 77,200 |
| 2025/07/23 | 1,821 | 1,831 | 1,818 | 1,825 | 62,700 |
| 2025/07/22 | 1,827 | 1,835 | 1,819 | 1,820 | 71,500 |
| 2025/07/18 | 1,824 | 1,840 | 1,824 | 1,827 | 76,100 |
| 2025/07/17 | 1,830 | 1,830 | 1,820 | 1,821 | 38,600 |
| 2025/07/16 | 1,835 | 1,835 | 1,828 | 1,830 | 33,500 |
| 2025/07/15 | 1,845 | 1,849 | 1,830 | 1,837 | 71,900 |
| 2025/07/14 | 1,860 | 1,862 | 1,845 | 1,846 | 43,900 |
| 2025/07/11 | 1,847 | 1,870 | 1,847 | 1,860 | 71,400 |
| 2025/07/10 | 1,865 | 1,865 | 1,843 | 1,847 | 70,400 |
| 2025/07/09 | 1,851 | 1,878 | 1,850 | 1,865 | 74,800 |
| 2025/07/08 | 1,848 | 1,865 | 1,847 | 1,847 | 70,000 |
| 2025/07/07 | 1,848 | 1,862 | 1,845 | 1,848 | 41,800 |
| 2025/07/04 | 1,856 | 1,870 | 1,847 | 1,848 | 36,900 |
| 2025/07/03 | 1,858 | 1,867 | 1,835 | 1,849 | 49,900 |
| 2025/07/02 | 1,841 | 1,858 | 1,841 | 1,851 | 35,300 |
| 2025/07/01 | 1,865 | 1,872 | 1,843 | 1,843 | 57,100 |
| 2025/06/30 | 1,868 | 1,891 | 1,862 | 1,862 | 62,700 |
| 2025/06/27 | 1,860 | 1,879 | 1,848 | 1,859 | 53,900 |
| 2025/06/26 | 1,820 | 1,858 | 1,820 | 1,857 | 49,800 |
| 2025/06/25 | 1,830 | 1,838 | 1,815 | 1,817 | 30,300 |
| 2025/06/24 | 1,830 | 1,832 | 1,813 | 1,825 | 29,400 |
| 2025/06/23 | 1,816 | 1,829 | 1,811 | 1,813 | 16,500 |
| 2025/06/20 | 1,810 | 1,831 | 1,810 | 1,820 | 41,900 |
| 2025/06/19 | 1,791 | 1,808 | 1,791 | 1,808 | 17,300 |
| 2025/06/18 | 1,800 | 1,816 | 1,788 | 1,790 | 34,900 |
| 2025/06/17 | 1,749 | 1,810 | 1,749 | 1,800 | 66,300 |
| 2025/06/16 | 1,813 | 1,813 | 1,729 | 1,741 | 141,000 |
| 2025/06/13 | 1,728 | 1,728 | 1,699 | 1,708 | 112,800 |
| 2025/06/12 | 1,727 | 1,740 | 1,727 | 1,727 | 51,800 |
| 2025/06/11 | 1,747 | 1,760 | 1,729 | 1,729 | 29,200 |
| 2025/06/10 | 1,761 | 1,764 | 1,745 | 1,745 | 26,600 |
| 2025/06/09 | 1,771 | 1,776 | 1,752 | 1,762 | 40,200 |
| 2025/06/06 | 1,761 | 1,776 | 1,755 | 1,776 | 25,700 |
| 2025/06/05 | 1,742 | 1,764 | 1,742 | 1,760 | 40,600 |
| 2025/06/04 | 1,731 | 1,755 | 1,731 | 1,744 | 22,900 |
| 2025/06/03 | 1,741 | 1,746 | 1,736 | 1,743 | 24,400 |
| 2025/06/02 | 1,765 | 1,768 | 1,737 | 1,752 | 36,600 |
| 2025/05/30 | 1,705 | 1,727 | 1,702 | 1,727 | 30,400 |
| 2025/05/29 | 1,716 | 1,719 | 1,702 | 1,709 | 32,700 |
| 2025/05/28 | 1,712 | 1,725 | 1,702 | 1,713 | 17,300 |
| 2025/05/27 | 1,698 | 1,706 | 1,698 | 1,706 | 9,000 |
| 2025/05/26 | 1,695 | 1,705 | 1,690 | 1,698 | 21,700 |
| 2025/05/23 | 1,688 | 1,704 | 1,684 | 1,696 | 13,800 |
| 2025/05/22 | 1,681 | 1,694 | 1,677 | 1,684 | 14,800 |
| 2025/05/21 | 1,693 | 1,702 | 1,686 | 1,688 | 12,600 |
| 2025/05/20 | 1,702 | 1,705 | 1,688 | 1,689 | 16,500 |
| 2025/05/19 | 1,701 | 1,716 | 1,692 | 1,697 | 19,100 |
| 2025/05/16 | 1,703 | 1,712 | 1,689 | 1,699 | 13,700 |
| 2025/05/15 | 1,728 | 1,729 | 1,689 | 1,694 | 16,200 |
| 2025/05/14 | 1,737 | 1,742 | 1,715 | 1,734 | 13,800 |
| 2025/05/13 | 1,764 | 1,765 | 1,737 | 1,737 | 9,500 |
| 2025/05/12 | 1,771 | 1,775 | 1,739 | 1,756 | 15,000 |
| 2025/05/09 | 1,749 | 1,772 | 1,741 | 1,766 | 20,400 |
| 2025/05/08 | 1,721 | 1,744 | 1,717 | 1,744 | 8,200 |
| 2025/05/07 | 1,728 | 1,756 | 1,715 | 1,722 | 48,200 |
| 2025/05/02 | 1,695 | 1,724 | 1,692 | 1,714 | 17,600 |
| 2025/05/01 | 1,703 | 1,703 | 1,684 | 1,696 | 11,500 |
| 2025/04/30 | 1,705 | 1,705 | 1,678 | 1,703 | 13,600 |
| 2025/04/28 | 1,701 | 1,704 | 1,689 | 1,696 | 13,100 |
| 2025/04/25 | 1,693 | 1,702 | 1,686 | 1,698 | 11,300 |
| 2025/04/24 | 1,721 | 1,722 | 1,685 | 1,693 | 12,300 |
| 2025/04/23 | 1,721 | 1,731 | 1,709 | 1,717 | 18,000 |
| 2025/04/22 | 1,687 | 1,707 | 1,686 | 1,707 | 16,400 |
| 2025/04/21 | 1,665 | 1,678 | 1,654 | 1,675 | 11,900 |
| 2025/04/18 | 1,623 | 1,659 | 1,616 | 1,659 | 15,400 |
| 2025/04/17 | 1,600 | 1,616 | 1,600 | 1,616 | 8,700 |
| 2025/04/16 | 1,600 | 1,600 | 1,587 | 1,600 | 7,700 |
| 2025/04/15 | 1,599 | 1,607 | 1,591 | 1,591 | 14,600 |
| 2025/04/14 | 1,600 | 1,607 | 1,595 | 1,595 | 11,000 |
| 2025/04/11 | 1,576 | 1,593 | 1,535 | 1,591 | 18,600 |
| 2025/04/10 | 1,615 | 1,615 | 1,555 | 1,574 | 14,500 |
| 2025/04/09 | 1,557 | 1,557 | 1,491 | 1,510 | 38,800 |
| 2025/04/08 | 1,517 | 1,562 | 1,457 | 1,517 | 43,700 |
| 2025/04/07 | 1,488 | 1,531 | 1,455 | 1,457 | 61,200 |
| 2025/04/04 | 1,621 | 1,622 | 1,561 | 1,584 | 38,900 |
| 2025/04/03 | 1,630 | 1,665 | 1,627 | 1,647 | 22,200 |
| 2025/04/02 | 1,686 | 1,686 | 1,665 | 1,665 | 13,500 |
| 2025/04/01 | 1,685 | 1,695 | 1,683 | 1,683 | 10,600 |
| 2025/03/31 | 1,717 | 1,717 | 1,683 | 1,683 | 18,900 |
| 2025/03/28 | 1,736 | 1,756 | 1,722 | 1,722 | 19,500 |
| 2025/03/27 | 1,755 | 1,765 | 1,743 | 1,763 | 21,100 |
| 2025/03/26 | 1,747 | 1,759 | 1,739 | 1,755 | 21,400 |
| 2025/03/25 | 1,743 | 1,760 | 1,743 | 1,744 | 16,100 |
| 2025/03/24 | 1,728 | 1,780 | 1,721 | 1,751 | 27,400 |
| 2025/03/21 | 1,717 | 1,728 | 1,716 | 1,728 | 14,100 |
| 2025/03/19 | 1,726 | 1,749 | 1,726 | 1,736 | 10,600 |
| 2025/03/18 | 1,744 | 1,752 | 1,736 | 1,736 | 21,000 |
| 2025/03/17 | 1,702 | 1,744 | 1,697 | 1,744 | 31,700 |
| 2025/03/14 | 1,703 | 1,710 | 1,688 | 1,708 | 26,000 |
| 2025/03/13 | 1,695 | 1,704 | 1,689 | 1,691 | 9,700 |
| 2025/03/12 | 1,692 | 1,719 | 1,690 | 1,698 | 35,400 |
| 2025/03/11 | 1,705 | 1,705 | 1,681 | 1,682 | 18,400 |
| 2025/03/10 | 1,705 | 1,742 | 1,701 | 1,714 | 24,000 |
| 2025/03/07 | 1,727 | 1,727 | 1,703 | 1,705 | 13,400 |
| 2025/03/06 | 1,707 | 1,728 | 1,707 | 1,727 | 20,700 |
| 2025/03/05 | 1,707 | 1,707 | 1,692 | 1,701 | 11,200 |
| 2025/03/04 | 1,689 | 1,706 | 1,682 | 1,689 | 23,000 |
| 2025/03/03 | 1,655 | 1,687 | 1,641 | 1,685 | 98,000 |
| 2025/02/28 | 1,692 | 1,692 | 1,663 | 1,681 | 16,700 |
| 2025/02/27 | 1,633 | 1,692 | 1,633 | 1,692 | 18,800 |
| 2025/02/26 | 1,642 | 1,642 | 1,609 | 1,633 | 16,600 |
| 2025/02/25 | 1,664 | 1,667 | 1,641 | 1,649 | 22,600 |
| 2025/02/21 | 1,669 | 1,679 | 1,654 | 1,667 | 15,400 |
| 2025/02/20 | 1,690 | 1,690 | 1,667 | 1,674 | 15,400 |
| 2025/02/19 | 1,700 | 1,704 | 1,683 | 1,683 | 10,200 |
| 2025/02/18 | 1,698 | 1,702 | 1,688 | 1,693 | 12,300 |
| 2025/02/17 | 1,693 | 1,704 | 1,691 | 1,698 | 13,500 |
| 2025/02/14 | 1,711 | 1,711 | 1,686 | 1,691 | 7,600 |
| 2025/02/13 | 1,684 | 1,708 | 1,681 | 1,708 | 13,800 |
| 2025/02/12 | 1,691 | 1,691 | 1,677 | 1,682 | 8,600 |
| 2025/02/10 | 1,690 | 1,698 | 1,680 | 1,686 | 8,200 |
| 2025/02/07 | 1,697 | 1,720 | 1,695 | 1,696 | 22,600 |
| 2025/02/06 | 1,677 | 1,697 | 1,677 | 1,694 | 9,200 |
| 2025/02/05 | 1,696 | 1,696 | 1,678 | 1,684 | 11,300 |
| 2025/02/04 | 1,698 | 1,698 | 1,670 | 1,678 | 16,200 |
| 2025/02/03 | 1,699 | 1,699 | 1,667 | 1,667 | 37,000 |
| 2025/01/31 | 1,714 | 1,714 | 1,699 | 1,699 | 27,500 |
| 2025/01/30 | 1,701 | 1,713 | 1,691 | 1,713 | 198,100 |
| 2025/01/29 | 1,736 | 1,759 | 1,726 | 1,731 | 186,900 |
| 2025/01/28 | 1,693 | 1,715 | 1,693 | 1,711 | 184,600 |
| 2025/01/27 | 1,700 | 1,700 | 1,688 | 1,690 | 339,400 |
| 2025/01/24 | 1,696 | 1,704 | 1,685 | 1,689 | 95,300 |
| 2025/01/23 | 1,710 | 1,710 | 1,685 | 1,690 | 104,300 |
| 2025/01/22 | 1,701 | 1,710 | 1,695 | 1,706 | 20,300 |
| 2025/01/21 | 1,688 | 1,703 | 1,688 | 1,698 | 25,900 |
| 2025/01/20 | 1,688 | 1,696 | 1,685 | 1,688 | 26,700 |
| 2025/01/17 | 1,695 | 1,700 | 1,672 | 1,688 | 42,100 |
| 2025/01/16 | 1,718 | 1,720 | 1,698 | 1,698 | 34,800 |
| 2025/01/15 | 1,731 | 1,740 | 1,720 | 1,720 | 25,600 |
| 2025/01/14 | 1,745 | 1,745 | 1,727 | 1,734 | 41,600 |
| 2025/01/10 | 1,766 | 1,766 | 1,742 | 1,747 | 22,300 |
| 2025/01/09 | 1,772 | 1,772 | 1,741 | 1,746 | 41,100 |
| 2025/01/08 | 1,775 | 1,785 | 1,766 | 1,766 | 36,800 |
| 2025/01/07 | 1,787 | 1,787 | 1,777 | 1,777 | 24,300 |
| 2025/01/06 | 1,799 | 1,800 | 1,779 | 1,779 | 31,800 |
| 2024/12/30 | 1,792 | 1,807 | 1,782 | 1,800 | 29,300 |
| 2024/12/27 | 1,784 | 1,792 | 1,769 | 1,792 | 24,200 |
| 2024/12/26 | 1,789 | 1,789 | 1,770 | 1,784 | 22,300 |
| 2024/12/25 | 1,798 | 1,798 | 1,756 | 1,798 | 152,200 |
| 2024/12/24 | 1,675 | 1,678 | 1,663 | 1,672 | 8,800 |
| 2024/12/23 | 1,657 | 1,674 | 1,645 | 1,674 | 13,600 |
| 2024/12/20 | 1,660 | 1,675 | 1,657 | 1,660 | 15,700 |
| 2024/12/19 | 1,686 | 1,686 | 1,651 | 1,651 | 23,200 |
| 2024/12/18 | 1,720 | 1,720 | 1,686 | 1,691 | 18,500 |
| 2024/12/17 | 1,716 | 1,726 | 1,693 | 1,709 | 15,200 |
| 2024/12/16 | 1,760 | 1,760 | 1,714 | 1,714 | 32,000 |
| 2024/12/13 | 1,778 | 1,800 | 1,778 | 1,790 | 14,400 |
| 2024/12/12 | 1,787 | 1,800 | 1,774 | 1,800 | 15,500 |
| 2024/12/11 | 1,780 | 1,785 | 1,775 | 1,784 | 6,500 |
| 2024/12/10 | 1,785 | 1,785 | 1,776 | 1,785 | 5,600 |
| 2024/12/09 | 1,778 | 1,788 | 1,776 | 1,776 | 6,200 |
| 2024/12/06 | 1,770 | 1,772 | 1,758 | 1,767 | 2,000 |
| 2024/12/05 | 1,788 | 1,788 | 1,760 | 1,760 | 6,000 |
| 2024/12/04 | 1,789 | 1,790 | 1,770 | 1,771 | 11,200 |
| 2024/12/03 | 1,768 | 1,788 | 1,760 | 1,788 | 13,900 |
| 2024/12/02 | 1,743 | 1,760 | 1,743 | 1,760 | 5,300 |
| 2024/11/29 | 1,767 | 1,768 | 1,741 | 1,741 | 5,000 |
| 2024/11/28 | 1,734 | 1,761 | 1,734 | 1,761 | 5,500 |
| 2024/11/27 | 1,767 | 1,767 | 1,735 | 1,760 | 9,600 |
| 2024/11/26 | 1,780 | 1,781 | 1,771 | 1,772 | 4,700 |
| 2024/11/25 | 1,792 | 1,799 | 1,780 | 1,780 | 12,700 |
| 2024/11/22 | 1,790 | 1,792 | 1,781 | 1,792 | 4,300 |
| 2024/11/21 | 1,785 | 1,789 | 1,780 | 1,786 | 3,700 |
| 2024/11/20 | 1,783 | 1,795 | 1,782 | 1,782 | 2,400 |
| 2024/11/19 | 1,798 | 1,798 | 1,781 | 1,790 | 2,900 |
| 2024/11/18 | 1,779 | 1,798 | 1,778 | 1,798 | 5,000 |
| 2024/11/15 | 1,797 | 1,797 | 1,779 | 1,779 | 6,200 |
| 2024/11/14 | 1,796 | 1,796 | 1,790 | 1,791 | 4,400 |
| 2024/11/13 | 1,791 | 1,798 | 1,779 | 1,795 | 7,300 |
| 2024/11/12 | 1,799 | 1,799 | 1,783 | 1,793 | 6,600 |
| 2024/11/11 | 1,782 | 1,799 | 1,782 | 1,799 | 3,400 |
| 2024/11/08 | 1,784 | 1,800 | 1,784 | 1,800 | 7,400 |
| 2024/11/07 | 1,780 | 1,800 | 1,770 | 1,800 | 12,600 |
| 2024/11/06 | 1,769 | 1,780 | 1,755 | 1,780 | 9,300 |
| 2024/11/05 | 1,778 | 1,778 | 1,755 | 1,755 | 5,000 |
| 2024/11/01 | 1,776 | 1,786 | 1,769 | 1,770 | 5,000 |
| 2024/10/31 | 1,787 | 1,787 | 1,750 | 1,782 | 13,900 |
| 2024/10/30 | 1,800 | 1,800 | 1,739 | 1,739 | 36,400 |
| 2024/10/29 | 1,799 | 1,800 | 1,781 | 1,800 | 20,300 |
| 2024/10/28 | 1,745 | 1,785 | 1,745 | 1,785 | 14,400 |
| 2024/10/25 | 1,754 | 1,765 | 1,741 | 1,745 | 11,100 |
| 2024/10/24 | 1,761 | 1,774 | 1,754 | 1,765 | 9,000 |
| 2024/10/23 | 1,767 | 1,772 | 1,760 | 1,771 | 10,200 |
| 2024/10/22 | 1,764 | 1,764 | 1,749 | 1,761 | 7,200 |
| 2024/10/21 | 1,767 | 1,767 | 1,752 | 1,759 | 5,400 |
| 2024/10/18 | 1,773 | 1,774 | 1,758 | 1,767 | 6,600 |
| 2024/10/17 | 1,766 | 1,776 | 1,765 | 1,768 | 6,500 |
| 2024/10/16 | 1,755 | 1,779 | 1,755 | 1,766 | 6,400 |
| 2024/10/15 | 1,770 | 1,789 | 1,765 | 1,778 | 15,300 |
| 2024/10/11 | 1,762 | 1,765 | 1,752 | 1,762 | 7,700 |
| 2024/10/10 | 1,746 | 1,758 | 1,742 | 1,758 | 5,000 |
| 2024/10/09 | 1,770 | 1,770 | 1,741 | 1,758 | 5,200 |
| 2024/10/08 | 1,768 | 1,769 | 1,752 | 1,758 | 8,100 |
| 2024/10/07 | 1,771 | 1,778 | 1,769 | 1,769 | 13,300 |
| 2024/10/04 | 1,759 | 1,779 | 1,759 | 1,771 | 12,800 |