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
2012/12/28 1,080 1,083 1,075 1,076 15,100
2012/12/27 1,069 1,081 1,069 1,081 17,900
2012/12/26 1,065 1,076 1,063 1,068 16,300
2012/12/25 1,077 1,079 1,065 1,066 19,000
2012/12/21 1,074 1,077 1,065 1,077 13,900
2012/12/20 1,075 1,075 1,065 1,065 15,000
2012/12/19 1,074 1,075 1,065 1,073 17,400
2012/12/18 1,046 1,068 1,044 1,056 18,500
2012/12/17 1,090 1,098 1,052 1,052 42,700
2012/12/14 1,025 1,033 1,025 1,033 18,000
2012/12/13 1,028 1,030 1,026 1,030 5,300
2012/12/12 1,025 1,029 1,021 1,025 9,200
2012/12/11 1,015 1,030 1,005 1,029 10,900
2012/12/10 1,011 1,011 1,006 1,011 7,000
2012/12/07 1,015 1,016 1,011 1,011 5,100
2012/12/06 1,019 1,019 1,012 1,017 6,800
2012/12/05 1,022 1,022 1,003 1,019 5,600
2012/12/04 1,017 1,026 1,013 1,013 4,700
2012/12/03 1,028 1,028 1,013 1,018 2,500
2012/11/30 1,030 1,030 1,022 1,022 3,000
2012/11/29 1,020 1,030 1,020 1,030 9,200
2012/11/28 1,027 1,027 1,000 1,019 9,400
2012/11/27 1,004 1,025 1,004 1,025 13,700
2012/11/26 1,000 1,002 997 1,000 7,400
2012/11/22 996 1,002 994 997 6,400
2012/11/21 996 996 992 996 5,000
2012/11/20 988 995 985 991 8,900
2012/11/19 984 989 983 984 3,700
2012/11/16 975 982 975 982 4,900
2012/11/15 970 975 967 973 6,100
2012/11/14 972 975 966 975 5,200
2012/11/13 969 972 968 969 4,300
2012/11/12 969 978 968 968 4,400
2012/11/09 980 983 968 968 4,400
2012/11/08 987 987 980 980 3,400
2012/11/07 991 992 980 986 2,700
2012/11/06 992 996 990 990 2,000
2012/11/05 998 998 991 995 3,000
2012/11/02 994 999 994 996 4,500
2012/11/01 985 996 977 994 3,700
2012/10/31 970 985 970 980 6,900
2012/10/30 1,009 1,009 965 965 27,500
2012/10/29 1,007 1,007 1,001 1,006 3,300
2012/10/26 1,006 1,006 993 1,006 3,700
2012/10/25 997 1,002 996 1,001 2,100
2012/10/24 991 1,000 990 1,000 4,500
2012/10/23 1,005 1,005 1,000 1,000 3,100
2012/10/22 1,009 1,009 1,000 1,000 6,100
2012/10/19 1,000 1,004 995 1,003 6,200
2012/10/18 1,001 1,003 995 1,000 8,300
2012/10/17 980 990 975 988 4,100
2012/10/16 963 978 963 978 3,600
2012/10/15 961 973 958 970 9,700
2012/10/12 971 978 968 974 4,500
2012/10/11 961 973 960 969 6,100
2012/10/10 963 970 961 961 6,400
2012/10/09 968 976 962 963 7,200
2012/10/05 981 991 980 983 5,200
2012/10/04 984 992 981 992 4,200
2012/10/03 1,000 1,000 984 984 11,900
2012/10/02 998 998 985 989 5,000
2012/10/01 992 992 984 990 8,300
2012/09/28 990 1,000 990 991 9,100
2012/09/27 990 996 987 987 5,400
2012/09/26 972 990 972 990 12,500
2012/09/25 965 974 958 972 8,000
2012/09/24 954 970 954 961 16,000
2012/09/21 997 997 980 984 8,600
2012/09/20 996 996 986 990 7,200
2012/09/19 999 1,003 995 1,003 10,300
2012/09/18 1,040 1,040 1,005 1,012 30,000
2012/09/14 982 1,002 982 999 14,600
2012/09/13 980 980 965 980 5,000
2012/09/12 951 977 951 960 6,400
2012/09/11 955 955 950 950 4,300
2012/09/10 952 955 951 955 6,400
2012/09/07 962 962 952 956 5,300
2012/09/06 977 977 960 960 6,500
2012/09/05 986 989 976 977 5,500
2012/09/04 1,001 1,001 986 990 6,600
2012/09/03 997 1,009 997 997 9,600
2012/08/31 996 999 995 995 3,000
2012/08/30 1,006 1,006 1,000 1,000 1,400
2012/08/29 1,000 1,013 1,000 1,007 6,500
2012/08/28 1,001 1,010 997 1,000 5,300
2012/08/27 1,010 1,010 1,006 1,007 6,000
2012/08/24 1,007 1,010 1,003 1,010 5,600
2012/08/23 1,009 1,010 1,005 1,005 3,700
2012/08/22 1,006 1,011 998 1,007 12,300
2012/08/21 1,006 1,018 1,005 1,018 10,100
2012/08/20 1,002 1,013 999 1,005 10,600
2012/08/17 1,024 1,024 1,016 1,021 6,100
2012/08/16 1,022 1,024 1,020 1,024 3,300
2012/08/15 1,033 1,034 1,022 1,027 8,800
2012/08/14 1,026 1,034 1,005 1,029 37,600
2012/08/13 1,018 1,026 1,012 1,025 7,700
2012/08/10 1,008 1,017 1,008 1,017 8,600
2012/08/09 1,010 1,014 1,002 1,014 17,000
2012/08/08 1,000 1,001 993 999 10,900
2012/08/07 977 996 977 992 14,200
2012/08/06 963 975 963 973 7,300
2012/08/03 977 977 961 962 11,800
2012/08/02 986 990 973 977 16,000
2012/08/01 996 998 986 990 12,100
2012/07/31 993 1,003 988 1,001 13,800
2012/07/30 1,010 1,010 1,000 1,004 18,000
2012/07/27 1,021 1,026 986 1,010 141,400
2012/07/26 1,037 1,044 1,034 1,034 62,700
2012/07/25 1,044 1,044 1,030 1,036 37,700
2012/07/24 1,098 1,098 1,050 1,050 46,800
2012/07/23 1,103 1,106 1,100 1,100 19,900
2012/07/20 1,107 1,107 1,103 1,104 9,400
2012/07/19 1,110 1,110 1,104 1,106 17,300
2012/07/18 1,100 1,106 1,100 1,102 20,700
2012/07/17 1,104 1,105 1,101 1,101 18,600
2012/07/13 1,104 1,105 1,100 1,104 17,500
2012/07/12 1,110 1,110 1,101 1,106 13,300
2012/07/11 1,095 1,111 1,094 1,111 12,600
2012/07/10 1,108 1,109 1,099 1,099 16,400
2012/07/09 1,100 1,105 1,100 1,101 13,700
2012/07/06 1,111 1,117 1,100 1,101 21,700
2012/07/05 1,100 1,118 1,099 1,111 21,500
2012/07/04 1,098 1,100 1,098 1,100 22,900
2012/07/03 1,094 1,098 1,093 1,097 16,800
2012/07/02 1,092 1,098 1,091 1,094 16,300
2012/06/29 1,080 1,092 1,080 1,088 13,800
2012/06/28 1,090 1,090 1,083 1,083 15,800
2012/06/27 1,079 1,080 1,068 1,080 38,400
2012/06/26 1,056 1,080 1,056 1,080 14,500
2012/06/25 1,057 1,065 1,055 1,058 20,800
2012/06/22 1,058 1,058 1,051 1,051 9,400
2012/06/21 1,060 1,060 1,053 1,057 23,100
2012/06/20 1,054 1,057 1,051 1,053 7,600
2012/06/19 1,052 1,064 1,042 1,049 10,900
2012/06/18 1,059 1,059 1,041 1,058 18,200
2012/06/15 1,045 1,046 1,030 1,030 23,100
2012/06/14 1,026 1,040 1,026 1,040 8,600
2012/06/13 1,040 1,045 1,025 1,025 8,500
2012/06/12 1,047 1,047 1,030 1,044 9,700
2012/06/11 1,054 1,060 1,046 1,047 11,000
2012/06/08 1,049 1,050 1,041 1,046 15,600
2012/06/07 1,030 1,048 1,025 1,048 6,500
2012/06/06 1,010 1,030 1,010 1,030 10,200
2012/06/05 1,016 1,016 1,004 1,010 7,100
2012/06/04 1,012 1,012 1,001 1,002 9,700
2012/06/01 1,011 1,020 1,011 1,012 13,400
2012/05/31 1,016 1,020 1,010 1,010 10,100
2012/05/30 1,010 1,014 1,010 1,014 12,100
2012/05/29 1,001 1,007 1,000 1,006 7,600
2012/05/28 996 1,005 996 996 9,400
2012/05/25 987 997 987 997 3,100
2012/05/24 987 997 987 993 6,000
2012/05/23 999 1,005 985 985 11,500
2012/05/22 987 1,000 987 997 6,000
2012/05/21 1,000 1,001 995 1,000 7,300
2012/05/18 1,000 1,005 991 1,005 10,000
2012/05/17 989 1,017 989 1,014 9,200
2012/05/16 981 995 980 989 10,600
2012/05/15 1,019 1,019 980 981 18,400
2012/05/14 1,011 1,020 1,010 1,016 8,000
2012/05/11 1,020 1,026 1,015 1,015 11,800
2012/05/10 1,030 1,034 1,011 1,018 17,100
2012/05/09 1,058 1,058 1,040 1,043 11,000
2012/05/08 1,052 1,065 1,051 1,062 7,600
2012/05/07 1,073 1,073 1,055 1,055 16,200
2012/05/02 1,074 1,083 1,072 1,079 10,400
2012/05/01 1,085 1,085 1,070 1,072 12,300
2012/04/27 1,091 1,091 1,072 1,082 18,500
2012/04/26 1,058 1,092 1,058 1,092 33,900
2012/04/25 1,036 1,060 1,036 1,055 9,700
2012/04/24 1,052 1,052 1,033 1,037 10,000
2012/04/23 1,056 1,056 1,045 1,045 7,600
2012/04/20 1,056 1,060 1,050 1,057 7,600
2012/04/19 1,060 1,060 1,055 1,056 7,900
2012/04/18 1,056 1,065 1,055 1,063 10,100
2012/04/17 1,066 1,066 1,052 1,052 10,700
2012/04/16 1,065 1,066 1,041 1,063 18,800
2012/04/13 1,039 1,066 1,038 1,064 23,600
2012/04/12 1,036 1,036 1,023 1,030 12,300
2012/04/11 1,017 1,030 998 1,027 21,400
2012/04/10 1,030 1,035 1,020 1,020 15,200
2012/04/09 1,015 1,017 1,007 1,012 20,200
2012/04/06 1,022 1,024 1,018 1,024 13,800
2012/04/05 1,022 1,024 1,017 1,023 14,200
2012/04/04 1,020 1,028 1,020 1,024 20,800
2012/04/03 1,014 1,018 1,013 1,016 19,000
2012/04/02 1,011 1,019 1,010 1,012 26,400
2012/03/30 996 999 995 996 7,200
2012/03/29 995 995 993 995 9,900
2012/03/28 988 995 979 995 9,800
2012/03/27 967 989 967 986 11,700
2012/03/26 977 978 965 965 6,600
2012/03/23 989 989 977 977 4,900
2012/03/22 982 993 980 985 5,000
2012/03/21 994 998 986 986 10,700
2012/03/19 996 997 990 995 8,900
2012/03/16 992 998 991 995 15,000
2012/03/15 983 994 982 991 13,600
2012/03/14 989 995 989 991 10,300
2012/03/13 984 992 981 986 14,700
2012/03/12 984 988 975 984 11,500
2012/03/09 971 985 971 978 22,700
2012/03/08 972 978 972 976 8,000
2012/03/07 965 976 956 976 9,200
2012/03/06 997 999 976 976 37,900
2012/03/05 951 951 945 945 5,500
2012/03/02 950 952 947 952 6,300
2012/03/01 947 954 942 945 8,300
2012/02/29 950 954 941 941 9,600
2012/02/28 945 950 940 950 9,600
2012/02/27 941 949 937 948 6,900
2012/02/24 946 949 935 939 8,700
2012/02/23 946 949 940 942 9,100
2012/02/22 941 948 941 942 13,200
2012/02/21 940 945 940 942 2,300
2012/02/20 944 945 939 941 4,200
2012/02/17 940 945 937 944 5,500
2012/02/16 942 944 937 940 6,000
2012/02/15 930 945 930 942 11,500
2012/02/14 937 944 930 944 9,100
2012/02/13 917 937 917 937 6,000
2012/02/10 925 925 917 917 3,900
2012/02/09 915 930 915 918 6,600
2012/02/08 913 924 912 924 6,500
2012/02/07 921 922 912 913 5,300
2012/02/06 922 927 920 921 3,900
2012/02/03 927 933 922 923 8,100
2012/02/02 926 927 923 927 4,000
2012/02/01 922 926 915 921 5,700
2012/01/31 927 935 920 927 5,400
2012/01/30 932 938 928 931 9,300
2012/01/27 920 949 912 947 31,300
2012/01/26 930 930 925 925 22,300
2012/01/25 936 938 935 936 14,800
2012/01/24 936 939 936 938 8,000
2012/01/23 937 940 935 937 6,900
2012/01/20 932 939 932 937 8,500
2012/01/19 936 936 931 931 6,700
2012/01/18 940 944 934 936 6,800
2012/01/17 940 940 937 937 2,800
2012/01/16 940 940 931 940 8,200
2012/01/13 931 941 930 941 9,400
2012/01/12 934 934 930 931 8,800
2012/01/11 938 938 935 936 6,700
2012/01/10 941 942 936 938 13,000
2012/01/06 937 940 935 937 5,800
2012/01/05 940 943 934 937 8,000
2012/01/04 943 949 940 945 12,400

このページの先頭へ