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
2009/12/30 925 925 921 924 6,000
2009/12/29 920 924 916 924 4,300
2009/12/28 915 919 910 915 6,500
2009/12/25 916 917 902 908 9,500
2009/12/24 915 919 915 916 4,900
2009/12/22 914 918 913 917 3,600
2009/12/21 914 920 914 917 5,600
2009/12/18 920 920 914 920 3,100
2009/12/17 925 925 914 918 4,500
2009/12/16 920 924 912 923 13,300
2009/12/15 915 915 908 915 7,700
2009/12/14 905 915 901 914 9,100
2009/12/11 919 919 901 903 13,500
2009/12/10 919 919 909 909 4,400
2009/12/09 917 920 908 919 4,100
2009/12/08 924 925 918 918 5,400
2009/12/07 918 925 917 925 5,400
2009/12/04 913 920 911 917 3,700
2009/12/03 907 928 907 928 13,100
2009/12/02 891 900 881 897 6,300
2009/12/01 885 890 875 890 9,600
2009/11/30 852 885 852 885 10,600
2009/11/27 874 874 859 860 7,700
2009/11/26 862 872 862 866 4,100
2009/11/25 869 878 866 867 5,700
2009/11/24 895 896 871 879 8,200
2009/11/20 900 901 896 898 6,300
2009/11/19 901 911 899 900 5,800
2009/11/18 903 914 901 901 7,200
2009/11/17 910 911 903 906 5,400
2009/11/16 911 916 911 911 6,900
2009/11/13 912 916 911 913 7,100
2009/11/12 917 919 912 914 8,000
2009/11/11 921 921 913 913 2,600
2009/11/10 917 923 911 911 8,400
2009/11/09 930 930 915 918 4,300
2009/11/06 920 930 915 922 4,300
2009/11/05 922 923 913 921 9,300
2009/11/04 921 929 921 929 4,200
2009/11/02 920 925 919 922 4,400
2009/10/30 921 928 918 920 5,100
2009/10/29 925 929 919 921 9,900
2009/10/28 930 930 918 923 5,900
2009/10/27 930 934 924 930 17,100
2009/10/26 932 933 926 933 6,300
2009/10/23 938 938 920 923 7,100
2009/10/22 931 931 918 923 7,900
2009/10/21 917 925 917 925 9,100
2009/10/20 930 930 917 926 8,300
2009/10/19 917 927 915 927 8,700
2009/10/16 925 925 912 914 6,100
2009/10/15 922 929 922 926 8,200
2009/10/14 917 917 910 917 10,200
2009/10/13 917 917 912 915 4,100
2009/10/09 916 917 910 915 4,600
2009/10/08 922 922 912 916 6,300
2009/10/07 902 914 902 914 4,400
2009/10/06 908 910 902 902 10,900
2009/10/05 936 936 915 918 16,100
2009/10/02 926 934 925 926 10,100
2009/10/01 937 938 926 931 5,200
2009/09/30 928 938 927 927 3,800
2009/09/29 931 939 930 938 8,800
2009/09/28 931 944 931 937 6,300
2009/09/25 947 947 925 941 7,600
2009/09/24 921 950 921 950 10,300
2009/09/18 932 932 920 921 7,300
2009/09/17 929 939 925 932 7,400
2009/09/16 945 947 929 932 17,100
2009/09/15 955 955 940 945 14,100
2009/09/14 943 955 941 955 12,600
2009/09/11 955 955 941 943 15,300
2009/09/10 950 954 943 945 7,800
2009/09/09 950 950 941 941 2,700
2009/09/08 948 949 941 944 6,500
2009/09/07 947 950 942 944 4,200
2009/09/04 950 960 946 947 6,600
2009/09/03 957 959 950 952 8,700
2009/09/02 953 959 947 959 18,700
2009/09/01 962 965 958 961 8,400
2009/08/31 966 968 958 962 8,800
2009/08/28 962 969 958 961 7,300
2009/08/27 964 969 956 964 12,100
2009/08/26 957 967 953 964 13,500
2009/08/25 959 960 951 951 11,400
2009/08/24 952 960 952 957 7,000
2009/08/21 953 955 943 952 10,000
2009/08/20 948 958 944 954 14,800
2009/08/19 945 947 942 945 7,200
2009/08/18 943 949 942 946 10,300
2009/08/17 950 957 943 948 19,300
2009/08/14 950 961 947 961 21,100
2009/08/13 948 949 944 947 10,300
2009/08/12 942 948 940 943 19,200
2009/08/11 945 947 940 943 11,100
2009/08/10 938 944 934 944 17,500
2009/08/07 924 933 918 933 24,300
2009/08/06 934 938 919 925 38,400
2009/08/05 944 948 937 939 26,400
2009/08/04 945 952 945 950 24,300
2009/08/03 951 953 940 943 30,200
2009/07/31 962 963 955 956 22,400
2009/07/30 963 964 955 963 19,100
2009/07/29 975 975 950 961 37,300
2009/07/28 977 979 973 977 74,900
2009/07/27 1,019 1,035 1,018 1,035 50,300
2009/07/24 1,015 1,019 1,013 1,019 29,000
2009/07/23 1,015 1,018 1,012 1,012 22,200
2009/07/22 1,009 1,017 1,009 1,017 22,200
2009/07/21 1,005 1,013 1,005 1,007 21,900
2009/07/17 1,002 1,011 1,002 1,003 15,400
2009/07/16 1,009 1,015 1,002 1,002 23,400
2009/07/15 1,020 1,020 1,005 1,010 31,600
2009/07/14 999 1,000 992 1,000 28,200
2009/07/13 1,000 1,005 990 990 33,000
2009/07/10 991 996 990 993 30,100
2009/07/09 995 997 991 991 26,700
2009/07/08 1,011 1,011 992 997 29,400
2009/07/07 991 1,015 990 1,011 42,200
2009/07/06 980 985 980 981 23,800
2009/07/03 980 983 978 979 39,400
2009/07/02 981 995 978 978 47,900
2009/07/01 977 980 975 980 49,400
2009/06/30 979 980 974 974 43,100
2009/06/29 977 980 974 975 48,700
2009/06/26 975 976 974 974 44,100
2009/06/25 975 976 973 975 36,400
2009/06/24 973 975 973 974 12,600
2009/06/23 975 975 972 972 25,200
2009/06/22 975 975 973 973 23,100
2009/06/19 975 976 973 973 13,400
2009/06/18 975 975 973 975 12,500
2009/06/17 974 975 972 974 9,700
2009/06/16 975 979 972 973 19,200
2009/06/15 975 979 973 975 40,200
2009/06/12 974 975 973 975 22,500
2009/06/11 976 977 973 973 18,600
2009/06/10 974 975 973 975 17,100
2009/06/09 974 974 973 973 8,600
2009/06/08 975 975 973 973 13,800
2009/06/05 975 977 974 974 8,300
2009/06/04 972 975 972 974 9,900
2009/06/03 975 976 972 972 17,600
2009/06/02 979 979 973 974 15,900
2009/06/01 980 980 972 975 13,900
2009/05/29 974 975 971 972 6,200
2009/05/28 974 976 972 974 9,600
2009/05/27 977 978 972 972 11,700
2009/05/26 975 978 972 974 8,600
2009/05/25 975 975 973 975 5,700
2009/05/22 974 975 972 973 3,000
2009/05/21 980 980 972 972 5,800
2009/05/20 979 980 973 979 8,500
2009/05/19 974 978 970 978 4,800
2009/05/18 980 980 965 968 6,300
2009/05/15 975 975 970 970 14,800
2009/05/14 968 974 962 970 8,100
2009/05/13 969 975 965 973 4,500
2009/05/12 974 975 965 969 4,800
2009/05/11 975 975 966 972 5,300
2009/05/08 974 974 955 962 10,100
2009/05/07 959 967 955 956 3,500
2009/05/01 948 960 948 954 3,400
2009/04/30 941 964 941 950 6,400
2009/04/28 969 973 951 951 4,700
2009/04/27 963 970 962 969 12,800
2009/04/24 951 951 862 935 32,100
2009/04/23 951 962 941 962 10,300
2009/04/22 961 969 954 954 4,000
2009/04/21 965 966 956 965 6,000
2009/04/20 974 974 966 970 2,200
2009/04/17 975 975 968 968 5,500
2009/04/16 975 976 965 974 6,500
2009/04/15 969 975 965 974 11,100
2009/04/14 975 980 969 975 13,400
2009/04/13 975 975 970 973 6,000
2009/04/10 975 980 970 974 6,100
2009/04/09 966 976 966 975 4,300
2009/04/08 975 975 963 966 6,400
2009/04/07 975 975 970 975 3,600
2009/04/06 972 975 969 975 5,000
2009/04/03 975 975 968 974 5,900
2009/04/02 975 975 965 973 13,200
2009/04/01 973 974 950 974 4,100
2009/03/31 975 975 958 958 5,200
2009/03/30 975 975 961 971 7,200
2009/03/27 975 975 968 968 9,600
2009/03/26 974 980 966 975 8,300
2009/03/25 975 975 958 975 9,300
2009/03/24 975 975 951 957 12,800
2009/03/23 970 975 964 975 9,000
2009/03/19 970 970 960 964 3,500
2009/03/18 964 964 949 958 8,800
2009/03/17 970 971 951 963 8,000
2009/03/16 971 972 968 971 14,900
2009/03/13 970 970 951 968 20,000
2009/03/12 933 939 932 939 3,400
2009/03/11 953 953 923 930 2,900
2009/03/10 941 943 920 920 5,300
2009/03/09 952 961 939 961 2,500
2009/03/06 970 970 952 969 6,600
2009/03/05 970 970 960 970 10,500
2009/03/04 960 975 950 970 10,800
2009/03/03 922 929 916 921 3,300
2009/03/02 931 950 930 939 3,500
2009/02/27 970 973 963 970 4,600
2009/02/26 970 970 950 951 6,500
2009/02/25 954 970 950 970 2,800
2009/02/24 929 944 918 944 1,800
2009/02/23 950 962 940 949 3,800
2009/02/20 970 970 959 970 4,800
2009/02/19 970 972 955 969 4,400
2009/02/18 975 976 950 951 6,700
2009/02/17 975 975 961 970 3,700
2009/02/16 970 979 969 975 12,000
2009/02/13 942 960 938 960 5,500
2009/02/12 946 949 930 949 3,800
2009/02/10 960 962 950 950 3,600
2009/02/09 964 964 950 950 3,300
2009/02/06 973 975 967 970 4,800
2009/02/05 975 984 971 972 8,600
2009/02/04 977 978 970 975 7,800
2009/02/03 975 988 971 975 6,200
2009/02/02 977 986 973 985 3,500
2009/01/30 995 995 981 991 5,200
2009/01/29 993 995 987 995 6,800
2009/01/28 993 993 975 988 5,700
2009/01/27 970 995 970 985 14,600
2009/01/26 1,000 1,000 998 1,000 13,300
2009/01/23 998 999 995 999 8,800
2009/01/22 998 1,000 995 998 9,500
2009/01/21 996 1,000 995 996 10,600
2009/01/20 1,000 1,000 996 997 6,900
2009/01/19 1,000 1,000 996 1,000 7,700
2009/01/16 1,000 1,001 997 1,000 21,200
2009/01/15 999 1,000 995 996 18,500
2009/01/14 1,000 1,000 996 1,000 10,500
2009/01/13 1,000 1,000 995 995 9,800
2009/01/09 1,000 1,000 996 997 10,900
2009/01/08 1,000 1,000 995 996 7,000
2009/01/07 1,000 1,000 997 999 12,500
2009/01/06 1,000 1,000 998 999 11,700
2009/01/05 1,000 1,000 998 998 6,400

このページの先頭へ