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 |
|---|---|---|---|---|---|
| 2024/04/17 | 1,819 | 1,819 | 1,775 | 1,775 | 25,500 |
| 2024/04/16 | 1,836 | 1,842 | 1,800 | 1,801 | 27,700 |
| 2024/04/15 | 1,822 | 1,851 | 1,806 | 1,836 | 37,400 |
| 2024/04/12 | 1,800 | 1,857 | 1,785 | 1,846 | 58,400 |
| 2024/04/11 | 1,778 | 1,788 | 1,774 | 1,784 | 27,300 |
| 2024/04/10 | 1,797 | 1,811 | 1,776 | 1,791 | 38,900 |
| 2024/04/09 | 1,821 | 1,831 | 1,786 | 1,789 | 80,600 |
| 2024/04/08 | 1,790 | 1,830 | 1,790 | 1,819 | 68,400 |
| 2024/04/05 | 1,752 | 1,812 | 1,750 | 1,782 | 69,300 |
| 2024/04/04 | 1,733 | 1,763 | 1,703 | 1,748 | 41,300 |
| 2024/04/03 | 1,721 | 1,748 | 1,716 | 1,735 | 28,200 |
| 2024/04/02 | 1,779 | 1,779 | 1,727 | 1,734 | 40,800 |
| 2024/04/01 | 1,802 | 1,818 | 1,778 | 1,789 | 37,400 |
| 2024/03/29 | 1,806 | 1,826 | 1,783 | 1,798 | 28,100 |
| 2024/03/28 | 1,825 | 1,840 | 1,788 | 1,806 | 37,600 |
| 2024/03/27 | 1,835 | 1,870 | 1,810 | 1,819 | 58,100 |
| 2024/03/26 | 1,839 | 1,890 | 1,826 | 1,834 | 83,800 |
| 2024/03/25 | 1,778 | 1,844 | 1,766 | 1,832 | 90,500 |
| 2024/03/22 | 1,750 | 1,808 | 1,729 | 1,789 | 166,000 |
| 2024/03/21 | 1,689 | 1,756 | 1,683 | 1,750 | 114,800 |
| 2024/03/19 | 1,636 | 1,684 | 1,622 | 1,684 | 174,900 |
| 2024/03/18 | 1,600 | 1,645 | 1,588 | 1,645 | 343,200 |
| 2024/03/15 | 1,502 | 1,508 | 1,496 | 1,503 | 24,700 |
| 2024/03/14 | 1,493 | 1,502 | 1,485 | 1,502 | 19,100 |
| 2024/03/13 | 1,490 | 1,495 | 1,476 | 1,484 | 13,200 |
| 2024/03/12 | 1,478 | 1,491 | 1,458 | 1,491 | 25,100 |
| 2024/03/11 | 1,505 | 1,505 | 1,476 | 1,486 | 32,400 |
| 2024/03/08 | 1,505 | 1,518 | 1,505 | 1,513 | 33,300 |
| 2024/03/07 | 1,497 | 1,512 | 1,497 | 1,512 | 19,600 |
| 2024/03/06 | 1,490 | 1,503 | 1,490 | 1,496 | 18,200 |
| 2024/03/05 | 1,505 | 1,505 | 1,483 | 1,490 | 26,500 |
| 2024/03/04 | 1,510 | 1,522 | 1,503 | 1,503 | 39,100 |
| 2024/03/01 | 1,506 | 1,512 | 1,498 | 1,498 | 25,200 |
| 2024/02/29 | 1,515 | 1,515 | 1,507 | 1,512 | 15,000 |
| 2024/02/28 | 1,506 | 1,517 | 1,506 | 1,515 | 24,300 |
| 2024/02/27 | 1,501 | 1,509 | 1,501 | 1,507 | 12,900 |
| 2024/02/26 | 1,509 | 1,515 | 1,505 | 1,505 | 24,100 |
| 2024/02/22 | 1,509 | 1,513 | 1,501 | 1,508 | 20,600 |
| 2024/02/21 | 1,503 | 1,510 | 1,500 | 1,509 | 21,500 |
| 2024/02/20 | 1,514 | 1,522 | 1,511 | 1,511 | 25,600 |
| 2024/02/19 | 1,502 | 1,515 | 1,499 | 1,515 | 24,600 |
| 2024/02/16 | 1,494 | 1,502 | 1,490 | 1,499 | 26,600 |
| 2024/02/15 | 1,503 | 1,503 | 1,484 | 1,484 | 20,400 |
| 2024/02/14 | 1,500 | 1,505 | 1,485 | 1,490 | 26,900 |
| 2024/02/13 | 1,510 | 1,510 | 1,501 | 1,501 | 33,600 |
| 2024/02/09 | 1,497 | 1,513 | 1,496 | 1,502 | 21,200 |
| 2024/02/08 | 1,500 | 1,502 | 1,489 | 1,497 | 36,300 |
| 2024/02/07 | 1,507 | 1,517 | 1,504 | 1,517 | 27,600 |
| 2024/02/06 | 1,494 | 1,513 | 1,494 | 1,507 | 72,500 |
| 2024/02/05 | 1,510 | 1,522 | 1,506 | 1,514 | 49,000 |
| 2024/02/02 | 1,497 | 1,509 | 1,493 | 1,506 | 31,000 |
| 2024/02/01 | 1,506 | 1,515 | 1,450 | 1,501 | 85,400 |
| 2024/01/31 | 1,487 | 1,510 | 1,486 | 1,508 | 52,800 |
| 2024/01/30 | 1,481 | 1,496 | 1,477 | 1,488 | 239,300 |
| 2024/01/29 | 1,522 | 1,526 | 1,508 | 1,512 | 307,700 |
| 2024/01/26 | 1,521 | 1,523 | 1,516 | 1,521 | 70,400 |
| 2024/01/25 | 1,504 | 1,517 | 1,504 | 1,516 | 144,100 |
| 2024/01/24 | 1,510 | 1,514 | 1,502 | 1,510 | 188,100 |
| 2024/01/23 | 1,522 | 1,524 | 1,511 | 1,515 | 146,600 |
| 2024/01/22 | 1,520 | 1,528 | 1,518 | 1,518 | 137,100 |
| 2024/01/19 | 1,534 | 1,536 | 1,519 | 1,524 | 135,400 |
| 2024/01/18 | 1,533 | 1,537 | 1,528 | 1,533 | 76,100 |
| 2024/01/17 | 1,544 | 1,552 | 1,536 | 1,536 | 52,100 |
| 2024/01/16 | 1,558 | 1,558 | 1,542 | 1,542 | 62,100 |
| 2024/01/15 | 1,550 | 1,557 | 1,542 | 1,553 | 44,800 |
| 2024/01/12 | 1,543 | 1,549 | 1,530 | 1,537 | 62,700 |
| 2024/01/11 | 1,541 | 1,551 | 1,539 | 1,548 | 50,200 |
| 2024/01/10 | 1,534 | 1,540 | 1,527 | 1,536 | 42,800 |
| 2024/01/09 | 1,518 | 1,530 | 1,518 | 1,529 | 46,300 |
| 2024/01/05 | 1,505 | 1,511 | 1,502 | 1,510 | 43,400 |
| 2024/01/04 | 1,487 | 1,498 | 1,472 | 1,497 | 38,400 |
| 2023/12/29 | 1,464 | 1,472 | 1,461 | 1,467 | 24,800 |
| 2023/12/28 | 1,443 | 1,459 | 1,442 | 1,459 | 29,300 |
| 2023/12/27 | 1,435 | 1,445 | 1,430 | 1,443 | 30,900 |
| 2023/12/26 | 1,425 | 1,439 | 1,425 | 1,432 | 23,800 |
| 2023/12/25 | 1,439 | 1,446 | 1,425 | 1,428 | 32,000 |
| 2023/12/22 | 1,436 | 1,447 | 1,433 | 1,435 | 21,100 |
| 2023/12/21 | 1,450 | 1,453 | 1,439 | 1,439 | 19,600 |
| 2023/12/20 | 1,445 | 1,463 | 1,445 | 1,451 | 35,800 |
| 2023/12/19 | 1,443 | 1,445 | 1,425 | 1,444 | 33,100 |
| 2023/12/18 | 1,470 | 1,482 | 1,433 | 1,438 | 65,400 |
| 2023/12/15 | 1,489 | 1,510 | 1,481 | 1,510 | 53,200 |
| 2023/12/14 | 1,484 | 1,487 | 1,478 | 1,485 | 29,600 |
| 2023/12/13 | 1,485 | 1,489 | 1,479 | 1,484 | 23,300 |
| 2023/12/12 | 1,489 | 1,489 | 1,475 | 1,481 | 17,900 |
| 2023/12/11 | 1,481 | 1,485 | 1,474 | 1,483 | 21,200 |
| 2023/12/08 | 1,486 | 1,492 | 1,472 | 1,473 | 33,600 |
| 2023/12/07 | 1,496 | 1,497 | 1,491 | 1,491 | 13,200 |
| 2023/12/06 | 1,485 | 1,504 | 1,485 | 1,496 | 18,800 |
| 2023/12/05 | 1,493 | 1,504 | 1,487 | 1,487 | 20,100 |
| 2023/12/04 | 1,489 | 1,502 | 1,486 | 1,495 | 15,300 |
| 2023/12/01 | 1,493 | 1,493 | 1,485 | 1,488 | 15,500 |
| 2023/11/30 | 1,478 | 1,491 | 1,467 | 1,486 | 33,200 |
| 2023/11/29 | 1,505 | 1,506 | 1,475 | 1,477 | 80,000 |
| 2023/11/28 | 1,523 | 1,523 | 1,503 | 1,506 | 32,900 |
| 2023/11/27 | 1,528 | 1,534 | 1,520 | 1,522 | 11,400 |
| 2023/11/24 | 1,525 | 1,532 | 1,523 | 1,527 | 12,100 |
| 2023/11/22 | 1,521 | 1,534 | 1,521 | 1,528 | 12,700 |
| 2023/11/21 | 1,522 | 1,527 | 1,518 | 1,520 | 11,700 |
| 2023/11/20 | 1,530 | 1,533 | 1,514 | 1,514 | 15,200 |
| 2023/11/17 | 1,513 | 1,527 | 1,508 | 1,527 | 17,000 |
| 2023/11/16 | 1,520 | 1,523 | 1,513 | 1,513 | 8,600 |
| 2023/11/15 | 1,521 | 1,526 | 1,517 | 1,521 | 15,400 |
| 2023/11/14 | 1,514 | 1,521 | 1,510 | 1,521 | 13,100 |
| 2023/11/13 | 1,521 | 1,521 | 1,503 | 1,512 | 15,100 |
| 2023/11/10 | 1,520 | 1,524 | 1,508 | 1,524 | 12,700 |
| 2023/11/09 | 1,500 | 1,522 | 1,496 | 1,522 | 15,400 |
| 2023/11/08 | 1,521 | 1,521 | 1,491 | 1,500 | 16,400 |
| 2023/11/07 | 1,525 | 1,532 | 1,518 | 1,522 | 13,800 |
| 2023/11/06 | 1,520 | 1,523 | 1,506 | 1,520 | 18,000 |
| 2023/11/02 | 1,523 | 1,523 | 1,496 | 1,507 | 18,600 |
| 2023/11/01 | 1,503 | 1,521 | 1,500 | 1,515 | 26,100 |
| 2023/10/31 | 1,477 | 1,508 | 1,477 | 1,506 | 25,600 |
| 2023/10/30 | 1,499 | 1,499 | 1,476 | 1,478 | 16,200 |
| 2023/10/27 | 1,479 | 1,499 | 1,475 | 1,499 | 23,800 |
| 2023/10/26 | 1,495 | 1,497 | 1,474 | 1,476 | 19,300 |
| 2023/10/25 | 1,482 | 1,492 | 1,481 | 1,483 | 15,600 |
| 2023/10/24 | 1,495 | 1,495 | 1,459 | 1,476 | 32,600 |
| 2023/10/23 | 1,476 | 1,485 | 1,470 | 1,470 | 16,200 |
| 2023/10/20 | 1,488 | 1,489 | 1,471 | 1,477 | 13,400 |
| 2023/10/19 | 1,481 | 1,496 | 1,481 | 1,485 | 10,700 |
| 2023/10/18 | 1,512 | 1,512 | 1,482 | 1,495 | 23,000 |
| 2023/10/17 | 1,491 | 1,510 | 1,489 | 1,498 | 15,400 |
| 2023/10/16 | 1,514 | 1,519 | 1,488 | 1,493 | 27,200 |
| 2023/10/13 | 1,525 | 1,525 | 1,496 | 1,504 | 27,900 |
| 2023/10/12 | 1,531 | 1,534 | 1,515 | 1,522 | 17,000 |
| 2023/10/11 | 1,540 | 1,540 | 1,520 | 1,531 | 25,200 |
| 2023/10/10 | 1,521 | 1,542 | 1,521 | 1,540 | 26,600 |
| 2023/10/06 | 1,505 | 1,534 | 1,505 | 1,523 | 25,100 |
| 2023/10/05 | 1,481 | 1,503 | 1,481 | 1,502 | 23,000 |
| 2023/10/04 | 1,510 | 1,514 | 1,479 | 1,481 | 40,300 |
| 2023/10/03 | 1,543 | 1,543 | 1,511 | 1,511 | 26,100 |
| 2023/10/02 | 1,546 | 1,570 | 1,543 | 1,543 | 25,000 |
| 2023/09/29 | 1,557 | 1,563 | 1,540 | 1,546 | 24,600 |
| 2023/09/28 | 1,552 | 1,572 | 1,552 | 1,560 | 31,700 |
| 2023/09/27 | 1,540 | 1,569 | 1,533 | 1,565 | 42,500 |
| 2023/09/26 | 1,539 | 1,554 | 1,539 | 1,553 | 23,600 |
| 2023/09/25 | 1,533 | 1,558 | 1,530 | 1,556 | 37,000 |
| 2023/09/22 | 1,531 | 1,541 | 1,521 | 1,533 | 44,000 |
| 2023/09/21 | 1,549 | 1,552 | 1,534 | 1,534 | 22,300 |
| 2023/09/20 | 1,579 | 1,581 | 1,543 | 1,544 | 36,400 |
| 2023/09/19 | 1,563 | 1,579 | 1,558 | 1,579 | 38,700 |
| 2023/09/15 | 1,570 | 1,590 | 1,559 | 1,563 | 63,500 |
| 2023/09/14 | 1,512 | 1,560 | 1,508 | 1,557 | 205,200 |
| 2023/09/13 | 1,588 | 1,599 | 1,571 | 1,592 | 211,100 |
| 2023/09/12 | 1,568 | 1,583 | 1,568 | 1,583 | 54,900 |
| 2023/09/11 | 1,550 | 1,560 | 1,547 | 1,560 | 56,700 |
| 2023/09/08 | 1,567 | 1,567 | 1,543 | 1,545 | 41,800 |
| 2023/09/07 | 1,565 | 1,576 | 1,553 | 1,571 | 46,900 |
| 2023/09/06 | 1,584 | 1,584 | 1,569 | 1,571 | 76,400 |
| 2023/09/05 | 1,580 | 1,585 | 1,571 | 1,584 | 54,900 |
| 2023/09/04 | 1,575 | 1,582 | 1,562 | 1,582 | 99,800 |
| 2023/09/01 | 1,559 | 1,572 | 1,559 | 1,572 | 66,900 |
| 2023/08/31 | 1,548 | 1,568 | 1,548 | 1,562 | 79,900 |
| 2023/08/30 | 1,550 | 1,550 | 1,537 | 1,541 | 49,800 |
| 2023/08/29 | 1,539 | 1,549 | 1,536 | 1,547 | 29,700 |
| 2023/08/28 | 1,535 | 1,543 | 1,533 | 1,539 | 24,300 |
| 2023/08/25 | 1,535 | 1,542 | 1,529 | 1,535 | 22,400 |
| 2023/08/24 | 1,539 | 1,544 | 1,535 | 1,539 | 21,500 |
| 2023/08/23 | 1,523 | 1,541 | 1,519 | 1,539 | 28,100 |
| 2023/08/22 | 1,530 | 1,534 | 1,523 | 1,526 | 27,500 |
| 2023/08/21 | 1,514 | 1,532 | 1,513 | 1,526 | 24,300 |
| 2023/08/18 | 1,515 | 1,522 | 1,509 | 1,513 | 21,000 |
| 2023/08/17 | 1,528 | 1,532 | 1,521 | 1,532 | 21,200 |
| 2023/08/16 | 1,535 | 1,541 | 1,524 | 1,538 | 38,200 |
| 2023/08/15 | 1,530 | 1,541 | 1,525 | 1,541 | 37,600 |
| 2023/08/14 | 1,537 | 1,541 | 1,518 | 1,518 | 27,100 |
| 2023/08/10 | 1,523 | 1,538 | 1,517 | 1,537 | 30,100 |
| 2023/08/09 | 1,522 | 1,532 | 1,522 | 1,530 | 23,400 |
| 2023/08/08 | 1,519 | 1,535 | 1,517 | 1,532 | 38,500 |
| 2023/08/07 | 1,519 | 1,523 | 1,509 | 1,518 | 29,300 |
| 2023/08/04 | 1,507 | 1,527 | 1,502 | 1,527 | 59,400 |
| 2023/08/03 | 1,508 | 1,520 | 1,493 | 1,507 | 83,100 |
| 2023/08/02 | 1,533 | 1,533 | 1,511 | 1,515 | 62,200 |
| 2023/08/01 | 1,535 | 1,543 | 1,530 | 1,539 | 72,900 |
| 2023/07/31 | 1,522 | 1,534 | 1,515 | 1,533 | 78,800 |
| 2023/07/28 | 1,523 | 1,524 | 1,503 | 1,520 | 394,100 |
| 2023/07/27 | 1,581 | 1,583 | 1,555 | 1,556 | 434,500 |
| 2023/07/26 | 1,594 | 1,597 | 1,581 | 1,584 | 113,500 |
| 2023/07/25 | 1,599 | 1,604 | 1,594 | 1,594 | 113,200 |
| 2023/07/24 | 1,601 | 1,604 | 1,594 | 1,598 | 50,700 |
| 2023/07/21 | 1,592 | 1,595 | 1,585 | 1,594 | 53,400 |
| 2023/07/20 | 1,596 | 1,601 | 1,591 | 1,593 | 54,200 |
| 2023/07/19 | 1,583 | 1,595 | 1,583 | 1,595 | 49,000 |
| 2023/07/18 | 1,577 | 1,587 | 1,572 | 1,576 | 94,500 |
| 2023/07/14 | 1,585 | 1,589 | 1,569 | 1,572 | 77,200 |
| 2023/07/13 | 1,605 | 1,607 | 1,585 | 1,587 | 111,000 |
| 2023/07/12 | 1,607 | 1,615 | 1,603 | 1,605 | 95,100 |
| 2023/07/11 | 1,617 | 1,627 | 1,608 | 1,610 | 59,200 |
| 2023/07/10 | 1,618 | 1,629 | 1,608 | 1,613 | 89,400 |
| 2023/07/07 | 1,624 | 1,634 | 1,616 | 1,618 | 69,100 |
| 2023/07/06 | 1,633 | 1,640 | 1,614 | 1,634 | 70,000 |
| 2023/07/05 | 1,640 | 1,642 | 1,633 | 1,635 | 59,300 |
| 2023/07/04 | 1,659 | 1,661 | 1,645 | 1,645 | 56,200 |
| 2023/07/03 | 1,645 | 1,662 | 1,645 | 1,649 | 63,600 |
| 2023/06/30 | 1,633 | 1,641 | 1,629 | 1,635 | 65,300 |
| 2023/06/29 | 1,626 | 1,640 | 1,626 | 1,633 | 56,400 |
| 2023/06/28 | 1,611 | 1,619 | 1,606 | 1,617 | 42,500 |
| 2023/06/27 | 1,590 | 1,605 | 1,585 | 1,598 | 16,700 |
| 2023/06/26 | 1,594 | 1,617 | 1,586 | 1,592 | 27,900 |