日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 1,726 1,726 1,705 1,720 4,300
2007/12/27 1,731 1,731 1,717 1,726 3,000
2007/12/26 1,712 1,725 1,710 1,723 4,200
2007/12/25 1,702 1,720 1,702 1,710 2,800
2007/12/21 1,691 1,698 1,681 1,696 7,500
2007/12/20 1,701 1,737 1,697 1,703 4,800
2007/12/19 1,760 1,760 1,703 1,704 10,200
2007/12/18 1,670 1,687 1,660 1,681 7,000
2007/12/17 1,741 1,742 1,610 1,654 33,300
2007/12/14 1,744 1,767 1,740 1,767 15,600
2007/12/13 1,754 1,755 1,744 1,744 6,600
2007/12/12 1,749 1,759 1,749 1,754 5,300
2007/12/11 1,764 1,767 1,751 1,751 5,000
2007/12/10 1,752 1,762 1,750 1,758 5,000
2007/12/07 1,742 1,764 1,742 1,748 6,000
2007/12/06 1,737 1,749 1,733 1,747 3,900
2007/12/05 1,738 1,738 1,724 1,736 7,600
2007/12/04 1,747 1,747 1,730 1,737 8,000
2007/12/03 1,749 1,760 1,731 1,747 12,000
2007/11/30 1,780 1,790 1,770 1,781 8,800
2007/11/29 1,770 1,778 1,759 1,776 8,000
2007/11/28 1,734 1,742 1,728 1,742 2,700
2007/11/27 1,706 1,736 1,706 1,734 5,800
2007/11/26 1,720 1,720 1,706 1,716 5,600
2007/11/22 1,700 1,721 1,700 1,717 5,300
2007/11/21 1,710 1,728 1,708 1,708 5,200
2007/11/20 1,718 1,720 1,701 1,702 4,000
2007/11/19 1,724 1,735 1,715 1,723 6,100
2007/11/16 1,710 1,738 1,710 1,725 6,800
2007/11/15 1,778 1,778 1,748 1,768 4,900
2007/11/14 1,732 1,752 1,730 1,752 3,900
2007/11/13 1,730 1,731 1,720 1,728 3,000
2007/11/12 1,732 1,747 1,720 1,720 10,100
2007/11/09 1,761 1,761 1,731 1,747 5,900
2007/11/08 1,780 1,780 1,734 1,741 8,500
2007/11/07 1,780 1,780 1,778 1,780 2,200
2007/11/06 1,769 1,796 1,762 1,796 4,500
2007/11/05 1,785 1,785 1,770 1,770 3,300
2007/11/02 1,775 1,785 1,775 1,777 4,200
2007/11/01 1,790 1,792 1,777 1,787 2,500
2007/10/31 1,795 1,795 1,772 1,776 4,100
2007/10/30 1,770 1,770 1,755 1,765 4,600
2007/10/29 1,741 1,772 1,741 1,771 7,700
2007/10/26 1,742 1,747 1,740 1,741 3,100
2007/10/25 1,762 1,762 1,741 1,742 4,700
2007/10/24 1,786 1,787 1,759 1,776 5,000
2007/10/23 1,745 1,776 1,745 1,756 1,900
2007/10/22 1,752 1,780 1,726 1,745 7,100
2007/10/19 1,762 1,769 1,757 1,757 5,000
2007/10/18 1,761 1,778 1,761 1,775 3,300
2007/10/17 1,760 1,778 1,760 1,760 4,500
2007/10/16 1,780 1,780 1,761 1,761 9,700
2007/10/15 1,800 1,800 1,776 1,780 10,600
2007/10/12 1,806 1,817 1,801 1,801 5,400
2007/10/11 1,816 1,825 1,806 1,813 10,500
2007/10/10 1,825 1,831 1,815 1,815 2,900
2007/10/09 1,829 1,829 1,815 1,815 7,500
2007/10/05 1,832 1,832 1,815 1,817 7,500
2007/10/04 1,828 1,830 1,819 1,829 2,000
2007/10/03 1,822 1,830 1,812 1,828 6,300
2007/10/02 1,819 1,821 1,805 1,821 6,400
2007/10/01 1,811 1,819 1,805 1,807 6,400
2007/09/28 1,804 1,810 1,800 1,810 5,300
2007/09/27 1,799 1,805 1,795 1,804 5,300
2007/09/26 1,800 1,800 1,775 1,798 3,400
2007/09/25 1,771 1,798 1,760 1,798 7,300
2007/09/21 1,798 1,801 1,782 1,801 4,500
2007/09/20 1,799 1,799 1,781 1,798 5,500
2007/09/19 1,761 1,800 1,761 1,777 7,000
2007/09/18 1,783 1,783 1,755 1,756 7,600
2007/09/14 1,800 1,800 1,775 1,777 16,600
2007/09/13 1,795 1,795 1,777 1,777 4,700
2007/09/12 1,795 1,810 1,781 1,781 3,800
2007/09/11 1,783 1,798 1,750 1,785 5,500
2007/09/10 1,810 1,827 1,781 1,809 8,900
2007/09/07 1,835 1,838 1,823 1,829 9,300
2007/09/06 1,805 1,840 1,805 1,813 18,100
2007/09/05 1,840 1,840 1,793 1,794 6,200
2007/09/04 1,824 1,830 1,806 1,830 7,500
2007/09/03 1,820 1,825 1,799 1,824 3,900
2007/08/31 1,785 1,820 1,780 1,820 7,200
2007/08/30 1,785 1,785 1,763 1,775 4,200
2007/08/29 1,767 1,779 1,750 1,777 5,100
2007/08/28 1,780 1,782 1,778 1,779 1,100
2007/08/27 1,793 1,793 1,781 1,790 3,700
2007/08/24 1,794 1,795 1,786 1,794 4,900
2007/08/23 1,796 1,797 1,783 1,795 3,100
2007/08/22 1,778 1,790 1,769 1,772 3,500
2007/08/21 1,733 1,769 1,730 1,764 8,100
2007/08/20 1,706 1,733 1,706 1,716 10,300
2007/08/17 1,750 1,761 1,702 1,702 16,100
2007/08/16 1,790 1,790 1,750 1,775 14,200
2007/08/15 1,780 1,786 1,777 1,777 9,900
2007/08/14 1,782 1,786 1,780 1,786 7,900
2007/08/13 1,791 1,799 1,784 1,786 12,700
2007/08/10 1,800 1,804 1,790 1,796 11,400
2007/08/09 1,825 1,825 1,813 1,819 14,600
2007/08/08 1,810 1,829 1,801 1,811 6,600
2007/08/07 1,830 1,830 1,810 1,811 12,500
2007/08/06 1,822 1,830 1,802 1,830 7,300
2007/08/03 1,840 1,840 1,825 1,825 8,100
2007/08/02 1,830 1,840 1,826 1,840 12,600
2007/08/01 1,852 1,855 1,833 1,834 10,700
2007/07/31 1,880 1,880 1,841 1,867 14,500
2007/07/30 1,828 1,889 1,826 1,883 20,700
2007/07/27 1,836 1,880 1,823 1,878 26,700
2007/07/26 1,899 1,920 1,876 1,896 44,400
2007/07/25 2,005 2,020 1,999 2,005 57,000
2007/07/24 2,050 2,055 2,040 2,045 23,400
2007/07/23 2,065 2,065 2,045 2,055 33,900
2007/07/20 2,065 2,070 2,060 2,065 12,200
2007/07/19 2,070 2,070 2,060 2,065 13,900
2007/07/18 2,070 2,075 2,060 2,060 9,800
2007/07/17 2,075 2,075 2,065 2,065 20,700
2007/07/13 2,065 2,070 2,060 2,070 16,400
2007/07/12 2,055 2,065 2,055 2,065 12,100
2007/07/11 2,060 2,060 2,050 2,055 15,000
2007/07/10 2,065 2,070 2,055 2,065 14,600
2007/07/09 2,075 2,075 2,055 2,070 27,900
2007/07/06 2,080 2,085 2,070 2,070 16,400
2007/07/05 2,080 2,085 2,075 2,075 13,200
2007/07/04 2,090 2,090 2,070 2,070 27,900
2007/07/03 2,080 2,090 2,080 2,090 13,000
2007/07/02 2,085 2,095 2,080 2,080 28,400
2007/06/29 2,060 2,070 2,060 2,070 17,100
2007/06/28 2,050 2,055 2,045 2,055 9,800
2007/06/27 2,050 2,050 2,040 2,045 10,300
2007/06/26 2,045 2,050 2,035 2,045 7,300
2007/06/25 2,045 2,050 2,035 2,035 10,400
2007/06/22 2,045 2,050 2,040 2,050 9,800
2007/06/21 2,045 2,050 2,040 2,050 8,800
2007/06/20 2,050 2,050 2,040 2,045 8,600
2007/06/19 2,040 2,045 2,035 2,040 7,300
2007/06/18 2,040 2,050 2,030 2,040 13,000
2007/06/15 2,030 2,035 2,020 2,025 12,900
2007/06/14 2,040 2,040 2,025 2,040 8,900
2007/06/13 2,005 2,035 2,000 2,035 25,100
2007/06/12 2,015 2,020 2,005 2,010 6,100
2007/06/11 2,015 2,015 2,010 2,015 9,100
2007/06/08 2,020 2,020 1,990 1,992 33,000
2007/06/07 2,005 2,015 2,000 2,005 10,800
2007/06/06 2,015 2,020 2,000 2,015 10,700
2007/06/05 2,030 2,030 2,005 2,020 13,500
2007/06/04 2,030 2,040 2,005 2,005 35,300
2007/06/01 1,999 2,005 1,992 2,000 15,500
2007/05/31 1,999 1,999 1,988 1,996 5,300
2007/05/30 1,987 1,999 1,981 1,981 11,400
2007/05/29 1,978 1,986 1,971 1,986 5,700
2007/05/28 1,964 1,984 1,964 1,980 5,900
2007/05/25 1,957 1,957 1,948 1,954 6,500
2007/05/24 1,950 1,962 1,945 1,954 5,900
2007/05/23 1,919 1,950 1,919 1,949 8,600
2007/05/22 1,946 1,948 1,900 1,918 14,300
2007/05/21 1,950 1,959 1,941 1,949 7,700
2007/05/18 1,990 1,992 1,953 1,960 9,800
2007/05/17 1,999 2,000 1,993 1,993 9,100
2007/05/16 1,999 2,000 1,990 1,998 9,800
2007/05/15 1,999 2,005 1,991 1,997 34,900
2007/05/14 1,989 1,998 1,982 1,998 10,700
2007/05/11 1,982 1,991 1,965 1,980 9,900
2007/05/10 1,994 1,994 1,986 1,992 6,100
2007/05/09 1,990 1,995 1,984 1,994 8,100
2007/05/08 1,990 1,990 1,968 1,987 11,000
2007/05/07 1,970 1,988 1,964 1,984 15,500
2007/05/02 1,945 1,958 1,941 1,958 12,600
2007/05/01 1,935 1,944 1,927 1,944 7,500
2007/04/27 1,919 1,934 1,913 1,934 9,100
2007/04/26 1,910 1,930 1,905 1,909 24,500
2007/04/25 1,925 1,930 1,908 1,909 11,400
2007/04/24 1,919 1,925 1,907 1,925 11,000
2007/04/23 1,908 1,919 1,902 1,904 13,700
2007/04/20 1,899 1,905 1,897 1,905 6,100
2007/04/19 1,896 1,910 1,893 1,896 11,200
2007/04/18 1,906 1,912 1,890 1,896 10,800
2007/04/17 1,909 1,918 1,891 1,905 9,600
2007/04/16 1,910 1,915 1,902 1,903 11,500
2007/04/13 1,910 1,910 1,896 1,896 5,900
2007/04/12 1,900 1,908 1,890 1,896 8,200
2007/04/11 1,908 1,910 1,895 1,898 8,800
2007/04/10 1,900 1,903 1,893 1,893 9,800
2007/04/09 1,871 1,891 1,871 1,891 10,400
2007/04/06 1,880 1,880 1,870 1,870 5,400
2007/04/05 1,869 1,880 1,864 1,869 7,300
2007/04/04 1,880 1,884 1,869 1,874 15,200
2007/04/03 1,851 1,880 1,850 1,867 15,200
2007/04/02 1,860 1,870 1,848 1,848 14,900
2007/03/30 1,850 1,868 1,850 1,850 17,500
2007/03/29 1,846 1,855 1,840 1,847 19,700
2007/03/28 1,839 1,849 1,834 1,845 12,200
2007/03/27 1,845 1,850 1,822 1,831 7,600
2007/03/26 1,830 1,840 1,824 1,840 7,400
2007/03/23 1,826 1,830 1,817 1,830 6,300
2007/03/22 1,846 1,846 1,823 1,831 9,100
2007/03/20 1,840 1,840 1,820 1,820 9,700
2007/03/19 1,829 1,840 1,817 1,831 17,700
2007/03/16 1,813 1,816 1,798 1,807 8,500
2007/03/15 1,814 1,814 1,800 1,806 5,900
2007/03/14 1,800 1,816 1,796 1,796 12,000
2007/03/13 1,850 1,855 1,825 1,827 10,500
2007/03/12 1,839 1,850 1,829 1,849 9,000
2007/03/09 1,822 1,844 1,822 1,829 21,800
2007/03/08 1,818 1,825 1,816 1,823 5,600
2007/03/07 1,839 1,845 1,815 1,819 18,500
2007/03/06 1,801 1,820 1,793 1,815 13,500
2007/03/05 1,849 1,885 1,789 1,790 64,000
2007/03/02 1,791 1,796 1,790 1,791 10,800
2007/03/01 1,825 1,825 1,790 1,800 15,600
2007/02/28 1,800 1,810 1,770 1,800 22,000
2007/02/27 1,830 1,830 1,819 1,828 11,500
2007/02/26 1,826 1,829 1,822 1,822 7,600
2007/02/23 1,829 1,829 1,820 1,826 5,600
2007/02/22 1,820 1,823 1,814 1,822 7,300
2007/02/21 1,812 1,817 1,805 1,815 9,000
2007/02/20 1,808 1,812 1,805 1,807 7,500
2007/02/19 1,815 1,815 1,806 1,807 6,900
2007/02/16 1,818 1,818 1,801 1,804 5,900
2007/02/15 1,809 1,812 1,805 1,812 8,200
2007/02/14 1,799 1,807 1,795 1,803 9,100
2007/02/13 1,790 1,801 1,790 1,798 6,000
2007/02/09 1,790 1,800 1,788 1,798 10,200
2007/02/08 1,795 1,804 1,790 1,790 9,400
2007/02/07 1,802 1,809 1,795 1,795 5,100
2007/02/06 1,801 1,802 1,796 1,802 2,500
2007/02/05 1,811 1,815 1,795 1,795 11,300
2007/02/02 1,811 1,811 1,800 1,808 9,000
2007/02/01 1,785 1,810 1,785 1,809 11,900
2007/01/31 1,803 1,807 1,790 1,790 12,300
2007/01/30 1,799 1,815 1,799 1,805 10,100
2007/01/29 1,813 1,816 1,790 1,805 19,100
2007/01/26 1,800 1,818 1,800 1,811 19,000
2007/01/25 1,854 1,859 1,850 1,852 24,900
2007/01/24 1,851 1,858 1,849 1,857 17,800
2007/01/23 1,855 1,855 1,845 1,849 16,600
2007/01/22 1,844 1,850 1,843 1,850 13,500
2007/01/19 1,845 1,848 1,843 1,844 8,500
2007/01/18 1,851 1,851 1,842 1,844 8,400
2007/01/17 1,850 1,855 1,845 1,851 12,900
2007/01/16 1,855 1,855 1,849 1,850 9,300
2007/01/15 1,850 1,855 1,847 1,855 12,100
2007/01/12 1,843 1,854 1,842 1,845 16,800
2007/01/11 1,840 1,849 1,837 1,841 16,400
2007/01/10 1,850 1,850 1,835 1,835 17,800
2007/01/09 1,839 1,852 1,838 1,843 13,700
2007/01/05 1,850 1,853 1,831 1,835 15,800
2007/01/04 1,830 1,848 1,827 1,840 7,500

このページの先頭へ