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
2019/12/30 1,431 1,441 1,427 1,433 9,800
2019/12/27 1,430 1,444 1,428 1,439 20,700
2019/12/26 1,414 1,426 1,412 1,426 14,700
2019/12/25 1,415 1,415 1,404 1,414 12,600
2019/12/24 1,426 1,428 1,419 1,420 7,700
2019/12/23 1,436 1,437 1,424 1,425 16,200
2019/12/20 1,433 1,443 1,433 1,437 10,500
2019/12/19 1,447 1,459 1,400 1,433 22,400
2019/12/18 1,477 1,477 1,449 1,460 14,000
2019/12/17 1,447 1,471 1,443 1,471 9,600
2019/12/16 1,470 1,471 1,446 1,447 19,700
2019/12/13 1,470 1,480 1,466 1,467 34,700
2019/12/12 1,466 1,466 1,461 1,462 13,900
2019/12/11 1,463 1,467 1,460 1,466 9,000
2019/12/10 1,459 1,467 1,456 1,467 6,500
2019/12/09 1,465 1,467 1,452 1,464 9,200
2019/12/06 1,456 1,459 1,448 1,459 7,100
2019/12/05 1,451 1,460 1,444 1,460 10,200
2019/12/04 1,432 1,452 1,416 1,451 11,100
2019/12/03 1,422 1,439 1,405 1,434 16,400
2019/12/02 1,436 1,442 1,426 1,431 11,400
2019/11/29 1,434 1,439 1,423 1,425 15,400
2019/11/28 1,446 1,446 1,434 1,437 8,100
2019/11/27 1,440 1,450 1,440 1,446 3,900
2019/11/26 1,453 1,453 1,444 1,444 5,100
2019/11/25 1,452 1,455 1,444 1,447 5,400
2019/11/22 1,456 1,456 1,443 1,454 5,900
2019/11/21 1,433 1,456 1,423 1,456 10,600
2019/11/20 1,445 1,445 1,434 1,434 10,700
2019/11/19 1,452 1,456 1,446 1,451 5,700
2019/11/18 1,456 1,461 1,448 1,457 10,500
2019/11/15 1,467 1,467 1,444 1,456 9,800
2019/11/14 1,446 1,457 1,444 1,448 11,900
2019/11/13 1,460 1,462 1,446 1,452 6,500
2019/11/12 1,466 1,466 1,450 1,455 10,000
2019/11/11 1,472 1,477 1,463 1,466 12,800
2019/11/08 1,470 1,475 1,457 1,472 13,300
2019/11/07 1,470 1,470 1,461 1,464 3,800
2019/11/06 1,479 1,479 1,463 1,470 11,500
2019/11/05 1,464 1,477 1,457 1,474 19,500
2019/11/01 1,467 1,468 1,453 1,464 8,300
2019/10/31 1,482 1,482 1,452 1,465 10,000
2019/10/30 1,455 1,482 1,440 1,482 39,100
2019/10/29 1,449 1,455 1,437 1,445 11,300
2019/10/28 1,450 1,450 1,432 1,434 8,300
2019/10/25 1,448 1,448 1,430 1,435 6,900
2019/10/24 1,423 1,448 1,420 1,448 18,000
2019/10/23 1,429 1,435 1,415 1,423 7,900
2019/10/21 1,427 1,435 1,427 1,432 6,600
2019/10/18 1,432 1,438 1,425 1,429 7,000
2019/10/17 1,431 1,442 1,427 1,432 11,900
2019/10/16 1,443 1,446 1,432 1,446 11,000
2019/10/15 1,450 1,450 1,422 1,436 15,400
2019/10/11 1,421 1,423 1,403 1,413 7,500
2019/10/10 1,426 1,426 1,404 1,421 7,500
2019/10/09 1,421 1,435 1,416 1,423 16,900
2019/10/08 1,428 1,434 1,417 1,430 8,200
2019/10/07 1,435 1,435 1,412 1,424 9,200
2019/10/04 1,437 1,437 1,423 1,435 7,500
2019/10/03 1,442 1,444 1,427 1,444 12,900
2019/10/02 1,443 1,460 1,443 1,454 10,600
2019/10/01 1,441 1,460 1,441 1,457 11,000
2019/09/30 1,449 1,450 1,430 1,433 13,600
2019/09/27 1,448 1,465 1,443 1,459 13,200
2019/09/26 1,460 1,465 1,452 1,463 26,400
2019/09/25 1,453 1,463 1,447 1,459 17,000
2019/09/24 1,450 1,461 1,449 1,458 18,300
2019/09/20 1,458 1,458 1,443 1,458 14,700
2019/09/19 1,436 1,461 1,436 1,459 32,300
2019/09/18 1,432 1,442 1,420 1,442 18,500
2019/09/17 1,432 1,452 1,429 1,442 23,900
2019/09/13 1,414 1,457 1,402 1,457 82,800
2019/09/12 1,429 1,444 1,422 1,429 44,500
2019/09/11 1,400 1,430 1,399 1,430 30,100
2019/09/10 1,387 1,405 1,382 1,399 29,000
2019/09/09 1,380 1,387 1,371 1,387 15,400
2019/09/06 1,370 1,378 1,368 1,378 9,100
2019/09/05 1,349 1,377 1,349 1,377 17,900
2019/09/04 1,359 1,360 1,347 1,348 9,100
2019/09/03 1,338 1,366 1,338 1,360 10,100
2019/09/02 1,324 1,345 1,324 1,338 9,100
2019/08/30 1,315 1,346 1,315 1,346 17,200
2019/08/29 1,321 1,321 1,303 1,315 15,800
2019/08/28 1,322 1,325 1,314 1,322 10,900
2019/08/27 1,320 1,331 1,312 1,325 18,000
2019/08/26 1,336 1,336 1,307 1,310 24,800
2019/08/23 1,353 1,357 1,338 1,344 6,700
2019/08/22 1,373 1,373 1,351 1,363 12,000
2019/08/21 1,376 1,385 1,370 1,372 10,800
2019/08/20 1,371 1,387 1,367 1,387 12,400
2019/08/19 1,362 1,374 1,359 1,366 8,400
2019/08/16 1,374 1,374 1,357 1,366 11,800
2019/08/15 1,353 1,370 1,348 1,370 12,400
2019/08/14 1,380 1,380 1,362 1,380 14,900
2019/08/13 1,356 1,362 1,344 1,361 19,800
2019/08/09 1,360 1,374 1,354 1,374 10,800
2019/08/08 1,354 1,366 1,350 1,364 12,900
2019/08/07 1,345 1,362 1,336 1,357 16,200
2019/08/06 1,320 1,350 1,309 1,350 30,600
2019/08/05 1,370 1,371 1,338 1,350 30,300
2019/08/02 1,382 1,386 1,365 1,371 30,000
2019/08/01 1,388 1,402 1,380 1,396 23,700
2019/07/31 1,409 1,411 1,391 1,393 39,300
2019/07/30 1,451 1,453 1,417 1,421 167,700
2019/07/29 1,464 1,479 1,460 1,479 130,000
2019/07/26 1,462 1,462 1,455 1,461 46,400
2019/07/25 1,463 1,470 1,459 1,463 27,300
2019/07/24 1,458 1,469 1,458 1,464 40,000
2019/07/23 1,455 1,464 1,455 1,457 25,800
2019/07/22 1,455 1,459 1,448 1,453 26,500
2019/07/19 1,440 1,454 1,439 1,453 33,200
2019/07/18 1,467 1,467 1,435 1,439 50,700
2019/07/17 1,475 1,475 1,453 1,459 39,800
2019/07/16 1,500 1,500 1,472 1,473 48,800
2019/07/12 1,497 1,500 1,496 1,498 25,200
2019/07/11 1,486 1,498 1,483 1,498 33,700
2019/07/10 1,470 1,487 1,463 1,482 33,500
2019/07/09 1,486 1,491 1,477 1,477 57,600
2019/07/08 1,493 1,500 1,482 1,482 43,400
2019/07/05 1,495 1,500 1,493 1,500 26,300
2019/07/04 1,487 1,496 1,487 1,494 30,000
2019/07/03 1,469 1,485 1,469 1,485 68,800
2019/07/02 1,450 1,467 1,450 1,465 52,700
2019/07/01 1,430 1,452 1,427 1,448 35,400
2019/06/28 1,436 1,444 1,415 1,415 48,700
2019/06/27 1,430 1,445 1,427 1,445 20,800
2019/06/26 1,439 1,463 1,428 1,428 50,300
2019/06/25 1,425 1,440 1,422 1,440 17,700
2019/06/24 1,450 1,450 1,422 1,422 57,300
2019/06/21 1,449 1,456 1,437 1,450 33,200
2019/06/20 1,455 1,462 1,444 1,444 50,700
2019/06/19 1,444 1,453 1,433 1,452 55,300
2019/06/18 1,458 1,464 1,431 1,431 20,700
2019/06/17 1,470 1,472 1,455 1,458 34,200
2019/06/14 1,479 1,479 1,451 1,464 112,500
2019/06/13 1,404 1,450 1,404 1,436 38,300
2019/06/12 1,409 1,419 1,408 1,408 19,400
2019/06/11 1,425 1,425 1,409 1,412 27,800
2019/06/10 1,419 1,427 1,416 1,421 49,300
2019/06/07 1,406 1,420 1,396 1,413 25,400
2019/06/06 1,397 1,409 1,397 1,400 24,200
2019/06/05 1,396 1,407 1,381 1,407 23,800
2019/06/04 1,390 1,391 1,370 1,380 20,400
2019/06/03 1,380 1,389 1,372 1,380 18,800
2019/05/31 1,407 1,408 1,390 1,391 19,300
2019/05/30 1,424 1,424 1,404 1,405 34,400
2019/05/29 1,438 1,438 1,422 1,428 23,700
2019/05/28 1,447 1,447 1,438 1,438 14,100
2019/05/27 1,444 1,449 1,440 1,444 16,400
2019/05/24 1,438 1,441 1,430 1,437 16,700
2019/05/23 1,438 1,445 1,438 1,439 10,800
2019/05/22 1,440 1,443 1,434 1,438 12,400
2019/05/21 1,429 1,438 1,424 1,437 10,900
2019/05/20 1,429 1,439 1,424 1,430 18,400
2019/05/17 1,411 1,438 1,409 1,434 42,100
2019/05/16 1,414 1,443 1,404 1,441 28,400
2019/05/15 1,410 1,414 1,394 1,409 11,700
2019/05/14 1,398 1,410 1,386 1,410 14,700
2019/05/13 1,415 1,421 1,403 1,406 13,700
2019/05/10 1,432 1,432 1,412 1,416 17,500
2019/05/09 1,424 1,429 1,403 1,421 28,300
2019/05/08 1,413 1,430 1,407 1,424 29,400
2019/05/07 1,431 1,431 1,408 1,413 13,200
2019/04/26 1,428 1,428 1,406 1,418 14,100
2019/04/25 1,434 1,442 1,425 1,432 13,300
2019/04/24 1,450 1,450 1,429 1,434 16,900
2019/04/23 1,428 1,450 1,427 1,450 33,400
2019/04/22 1,412 1,430 1,406 1,430 12,000
2019/04/19 1,421 1,424 1,407 1,409 7,200
2019/04/18 1,424 1,424 1,404 1,409 11,700
2019/04/17 1,416 1,420 1,407 1,419 10,300
2019/04/16 1,428 1,436 1,412 1,419 15,900
2019/04/15 1,434 1,442 1,424 1,427 25,800
2019/04/12 1,430 1,430 1,418 1,430 15,400
2019/04/11 1,420 1,420 1,411 1,417 10,600
2019/04/10 1,428 1,428 1,411 1,421 19,700
2019/04/09 1,425 1,428 1,411 1,419 14,800
2019/04/08 1,417 1,429 1,417 1,424 8,200
2019/04/05 1,410 1,422 1,402 1,417 18,100
2019/04/04 1,416 1,417 1,408 1,417 7,700
2019/04/03 1,428 1,434 1,412 1,414 12,800
2019/04/02 1,435 1,435 1,410 1,428 18,700
2019/04/01 1,423 1,438 1,414 1,424 22,200
2019/03/29 1,412 1,414 1,396 1,402 9,500
2019/03/28 1,426 1,427 1,394 1,397 16,700
2019/03/27 1,424 1,429 1,409 1,426 17,400
2019/03/26 1,392 1,424 1,392 1,424 52,500
2019/03/25 1,380 1,392 1,372 1,372 30,800
2019/03/22 1,405 1,405 1,375 1,403 15,100
2019/03/20 1,399 1,407 1,387 1,395 22,500
2019/03/19 1,396 1,404 1,388 1,400 19,800
2019/03/18 1,378 1,398 1,375 1,398 24,300
2019/03/15 1,364 1,379 1,363 1,364 28,700
2019/03/14 1,386 1,388 1,364 1,380 24,600
2019/03/13 1,383 1,393 1,356 1,356 32,900
2019/03/12 1,369 1,386 1,368 1,378 32,200
2019/03/11 1,325 1,363 1,325 1,360 22,800
2019/03/08 1,331 1,339 1,320 1,334 27,700
2019/03/07 1,357 1,357 1,326 1,338 26,800
2019/03/06 1,370 1,373 1,338 1,343 55,300
2019/03/05 1,407 1,407 1,370 1,383 43,400
2019/03/04 1,510 1,510 1,374 1,400 249,000
2019/03/01 1,285 1,295 1,276 1,292 18,500
2019/02/28 1,269 1,287 1,265 1,285 18,100
2019/02/27 1,276 1,289 1,264 1,269 20,100
2019/02/26 1,278 1,278 1,262 1,276 16,000
2019/02/25 1,260 1,271 1,260 1,267 11,200
2019/02/22 1,267 1,267 1,239 1,247 16,300
2019/02/21 1,285 1,287 1,267 1,267 11,700
2019/02/20 1,261 1,288 1,261 1,286 19,700
2019/02/19 1,267 1,274 1,260 1,260 17,600
2019/02/18 1,260 1,268 1,245 1,268 16,300
2019/02/15 1,250 1,252 1,239 1,251 8,100
2019/02/14 1,242 1,252 1,240 1,251 13,100
2019/02/13 1,255 1,255 1,231 1,242 12,600
2019/02/12 1,219 1,255 1,219 1,244 28,700
2019/02/08 1,230 1,236 1,216 1,222 19,300
2019/02/07 1,226 1,238 1,211 1,226 18,700
2019/02/06 1,236 1,244 1,228 1,228 18,600
2019/02/05 1,256 1,257 1,231 1,233 16,800
2019/02/04 1,240 1,253 1,237 1,249 26,900
2019/02/01 1,230 1,240 1,221 1,238 18,600
2019/01/31 1,228 1,232 1,220 1,231 23,900
2019/01/30 1,231 1,233 1,219 1,222 28,800
2019/01/29 1,243 1,244 1,214 1,234 50,000
2019/01/28 1,280 1,280 1,258 1,258 158,400
2019/01/25 1,274 1,286 1,271 1,274 80,100
2019/01/24 1,273 1,275 1,261 1,274 40,600
2019/01/23 1,279 1,280 1,271 1,275 41,900
2019/01/22 1,280 1,288 1,276 1,288 18,600
2019/01/21 1,280 1,284 1,271 1,280 33,300
2019/01/18 1,260 1,279 1,259 1,277 46,400
2019/01/17 1,261 1,267 1,250 1,259 25,000
2019/01/16 1,274 1,274 1,259 1,264 12,400
2019/01/15 1,287 1,287 1,252 1,260 37,800
2019/01/11 1,286 1,294 1,279 1,284 12,200
2019/01/10 1,286 1,290 1,269 1,290 14,000
2019/01/09 1,298 1,298 1,285 1,285 12,700
2019/01/08 1,277 1,288 1,265 1,285 19,600
2019/01/07 1,270 1,293 1,259 1,268 24,600
2019/01/04 1,221 1,250 1,206 1,249 22,700

このページの先頭へ