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
2010/12/30 869 882 869 882 18,300
2010/12/29 851 867 851 867 19,500
2010/12/28 839 850 838 848 13,300
2010/12/27 832 839 832 839 15,700
2010/12/24 829 833 827 832 13,200
2010/12/22 834 836 828 831 17,800
2010/12/21 823 832 822 831 20,000
2010/12/20 832 833 816 823 28,900
2010/12/17 830 832 820 830 53,800
2010/12/16 793 803 793 800 15,900
2010/12/15 803 804 790 801 28,300
2010/12/14 783 793 783 793 15,800
2010/12/13 775 783 770 783 15,200
2010/12/10 769 770 764 770 24,400
2010/12/09 759 764 758 761 11,600
2010/12/08 749 759 749 759 16,400
2010/12/07 735 748 732 748 18,100
2010/12/06 726 735 726 732 9,400
2010/12/03 725 725 720 723 8,200
2010/12/02 725 725 717 720 8,600
2010/12/01 717 719 713 715 6,500
2010/11/30 720 720 714 715 10,100
2010/11/29 712 718 711 715 8,400
2010/11/26 703 710 703 707 6,400
2010/11/25 695 704 695 698 9,800
2010/11/24 696 699 691 692 11,800
2010/11/22 696 705 694 701 9,000
2010/11/19 690 694 690 692 10,500
2010/11/18 686 689 683 689 9,100
2010/11/17 680 686 678 686 8,600
2010/11/16 685 686 680 680 6,000
2010/11/15 689 689 676 683 14,100
2010/11/12 681 681 676 679 10,800
2010/11/11 681 686 675 680 10,200
2010/11/10 682 689 682 685 7,300
2010/11/09 687 687 682 682 5,300
2010/11/08 678 688 676 687 11,900
2010/11/05 660 669 660 669 14,800
2010/11/04 664 664 657 659 18,500
2010/11/02 653 657 652 654 7,400
2010/11/01 652 655 651 653 6,900
2010/10/29 652 657 650 651 10,200
2010/10/28 661 661 652 658 20,300
2010/10/27 662 666 660 660 10,500
2010/10/26 660 666 660 666 6,700
2010/10/25 666 667 662 662 4,600
2010/10/22 672 672 665 666 13,000
2010/10/21 675 675 660 661 6,700
2010/10/20 670 670 657 659 13,600
2010/10/19 676 678 668 669 25,800
2010/10/18 671 674 666 666 16,700
2010/10/15 668 668 665 666 16,100
2010/10/14 658 666 655 662 14,300
2010/10/13 653 657 651 653 13,900
2010/10/12 664 672 651 651 27,400
2010/10/08 676 683 651 659 62,900
2010/10/07 693 700 672 675 84,100
2010/10/06 708 708 699 699 13,400
2010/10/05 715 715 700 709 18,900
2010/10/04 728 729 716 718 15,600
2010/10/01 741 741 730 732 13,800
2010/09/30 745 758 740 740 14,700
2010/09/29 743 750 743 750 14,500
2010/09/28 755 757 745 750 11,300
2010/09/27 757 757 740 755 25,200
2010/09/24 767 767 757 758 16,000
2010/09/22 772 775 769 769 11,700
2010/09/21 777 779 771 772 14,900
2010/09/17 778 780 776 776 9,100
2010/09/16 781 782 776 778 12,400
2010/09/15 777 781 777 777 21,000
2010/09/14 783 783 778 779 24,500
2010/09/13 782 786 780 786 13,200
2010/09/10 781 785 781 782 22,800
2010/09/09 782 785 780 780 12,100
2010/09/08 785 786 780 782 8,700
2010/09/07 785 792 784 784 13,000
2010/09/06 791 791 785 789 15,200
2010/09/03 795 796 790 791 16,900
2010/09/02 792 798 786 795 16,700
2010/09/01 790 793 780 785 21,100
2010/08/31 804 804 790 790 15,700
2010/08/30 806 812 805 806 14,700
2010/08/27 807 807 798 805 20,400
2010/08/26 810 812 801 807 17,500
2010/08/25 801 807 801 801 16,400
2010/08/24 834 834 810 813 15,800
2010/08/23 842 842 832 836 26,100
2010/08/20 810 811 801 801 18,100
2010/08/19 809 814 808 812 10,600
2010/08/18 806 809 801 808 18,400
2010/08/17 816 816 806 808 18,200
2010/08/16 824 826 819 821 21,300
2010/08/13 834 835 826 832 15,200
2010/08/12 843 843 828 833 20,100
2010/08/11 855 855 844 849 18,700
2010/08/10 858 860 850 857 13,500
2010/08/09 853 857 851 855 10,600
2010/08/06 851 864 851 856 12,800
2010/08/05 854 860 851 853 12,800
2010/08/04 865 865 850 853 28,000
2010/08/03 871 871 860 865 19,800
2010/08/02 880 880 864 869 24,000
2010/07/30 901 903 883 885 22,200
2010/07/29 908 913 900 901 39,400
2010/07/28 902 930 902 921 76,300
2010/07/27 965 970 962 970 41,300
2010/07/26 955 960 954 960 18,200
2010/07/23 950 955 950 955 12,100
2010/07/22 955 959 950 950 15,400
2010/07/21 960 961 956 956 12,100
2010/07/20 960 961 956 961 13,700
2010/07/16 960 964 960 961 13,000
2010/07/15 962 967 962 962 16,200
2010/07/14 974 974 964 971 18,600
2010/07/13 963 963 958 961 10,300
2010/07/12 960 962 957 957 8,200
2010/07/09 957 959 954 957 7,800
2010/07/08 955 959 954 956 7,500
2010/07/07 953 957 950 950 9,100
2010/07/06 951 955 950 955 8,200
2010/07/05 952 956 951 951 10,600
2010/07/02 951 957 950 952 11,500
2010/07/01 954 962 951 952 6,700
2010/06/30 962 965 952 952 11,400
2010/06/29 961 966 960 965 12,900
2010/06/28 959 959 955 959 9,300
2010/06/25 950 951 948 950 6,700
2010/06/24 947 951 947 948 5,000
2010/06/23 951 952 948 948 5,500
2010/06/22 950 952 946 952 6,000
2010/06/21 946 950 945 950 8,000
2010/06/18 940 947 928 947 12,500
2010/06/17 938 947 938 947 4,900
2010/06/16 945 946 936 946 5,600
2010/06/15 940 941 931 934 9,200
2010/06/14 937 943 931 942 6,300
2010/06/11 937 937 925 934 14,900
2010/06/10 920 925 918 922 4,100
2010/06/09 922 925 919 925 4,900
2010/06/08 927 934 922 925 4,700
2010/06/07 935 937 927 929 8,000
2010/06/04 949 949 938 943 2,900
2010/06/03 936 940 925 936 6,000
2010/06/02 913 926 913 926 4,300
2010/06/01 918 918 913 917 3,100
2010/05/31 910 915 909 914 4,900
2010/05/28 896 902 880 895 8,300
2010/05/27 892 895 881 881 7,700
2010/05/26 900 908 890 892 12,500
2010/05/25 924 924 909 912 6,800
2010/05/24 920 920 909 909 5,600
2010/05/21 912 932 905 906 13,400
2010/05/20 925 932 920 932 5,200
2010/05/19 935 936 924 925 6,100
2010/05/18 934 944 934 937 4,400
2010/05/17 937 948 934 934 12,600
2010/05/14 943 953 939 947 7,900
2010/05/13 942 948 941 942 6,000
2010/05/12 948 950 935 947 5,200
2010/05/11 945 949 935 935 5,300
2010/05/10 944 944 929 939 8,400
2010/05/07 905 946 905 929 16,700
2010/05/06 956 960 948 948 15,300
2010/04/30 952 958 952 954 6,300
2010/04/28 950 956 949 951 9,100
2010/04/27 957 960 953 960 4,700
2010/04/26 955 958 955 956 9,800
2010/04/23 951 954 947 954 4,500
2010/04/22 955 955 946 951 4,200
2010/04/21 955 959 953 955 8,500
2010/04/20 945 953 945 947 3,600
2010/04/19 948 952 947 947 4,200
2010/04/16 957 958 950 950 6,700
2010/04/15 956 957 952 955 10,900
2010/04/14 953 953 948 953 7,200
2010/04/13 949 950 943 947 5,800
2010/04/12 951 951 945 946 8,900
2010/04/09 943 949 943 949 3,400
2010/04/08 950 950 945 945 5,900
2010/04/07 948 950 944 948 7,200
2010/04/06 945 948 945 945 6,300
2010/04/05 945 949 945 949 7,900
2010/04/02 946 947 940 947 8,200
2010/04/01 939 944 937 944 5,800
2010/03/31 944 945 940 940 8,200
2010/03/30 925 944 925 943 8,900
2010/03/29 920 925 920 925 3,100
2010/03/26 910 925 903 925 9,900
2010/03/25 908 914 901 903 7,300
2010/03/24 897 909 895 909 5,700
2010/03/23 909 909 893 896 4,200
2010/03/19 894 905 893 894 4,800
2010/03/18 892 898 892 894 9,800
2010/03/17 898 898 896 898 3,400
2010/03/16 892 898 892 894 4,500
2010/03/15 891 898 884 892 12,800
2010/03/12 874 880 872 880 14,700
2010/03/11 867 875 867 875 3,200
2010/03/10 871 872 866 866 3,500
2010/03/09 870 875 870 871 5,200
2010/03/08 878 878 862 870 10,300
2010/03/05 864 878 864 868 5,100
2010/03/04 868 868 862 864 5,500
2010/03/03 868 869 863 868 4,600
2010/03/02 856 867 856 867 4,200
2010/03/01 861 867 855 860 4,900
2010/02/26 858 867 855 861 6,600
2010/02/25 861 863 859 859 6,100
2010/02/24 868 868 862 862 7,600
2010/02/23 868 871 868 868 3,400
2010/02/22 878 879 868 873 7,900
2010/02/19 871 872 865 865 7,900
2010/02/18 875 876 870 871 6,700
2010/02/17 875 879 871 876 3,900
2010/02/16 882 882 871 875 2,100
2010/02/15 880 880 870 870 8,900
2010/02/12 882 882 873 877 8,600
2010/02/10 878 881 868 872 8,900
2010/02/09 880 883 875 877 6,400
2010/02/08 884 888 881 881 5,600
2010/02/05 887 896 885 885 8,800
2010/02/04 900 900 888 894 8,000
2010/02/03 900 900 886 889 6,800
2010/02/02 880 890 880 885 7,800
2010/02/01 880 882 872 879 14,400
2010/01/29 881 892 880 880 15,700
2010/01/28 890 899 880 894 15,900
2010/01/27 890 902 887 889 24,100
2010/01/26 925 930 920 920 14,600
2010/01/25 924 932 923 925 14,700
2010/01/22 937 943 922 939 17,300
2010/01/21 937 945 937 937 14,500
2010/01/20 943 945 940 941 8,500
2010/01/19 951 951 942 942 7,800
2010/01/18 954 955 944 950 13,900
2010/01/15 950 955 945 947 12,900
2010/01/14 949 955 947 954 9,900
2010/01/13 945 950 945 947 11,200
2010/01/12 943 946 939 945 9,100
2010/01/08 932 937 932 934 6,700
2010/01/07 933 933 925 931 9,000
2010/01/06 922 928 921 925 5,300
2010/01/05 923 928 923 923 9,700
2010/01/04 924 928 915 921 11,400

このページの先頭へ