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
2020/12/30 1,395 1,403 1,381 1,390 28,600
2020/12/29 1,376 1,407 1,376 1,403 30,900
2020/12/28 1,390 1,390 1,366 1,378 22,600
2020/12/25 1,380 1,386 1,369 1,385 14,400
2020/12/24 1,390 1,395 1,377 1,385 12,400
2020/12/23 1,380 1,390 1,366 1,390 6,900
2020/12/22 1,398 1,398 1,361 1,384 25,900
2020/12/21 1,412 1,412 1,387 1,398 17,000
2020/12/18 1,400 1,413 1,374 1,413 40,600
2020/12/17 1,386 1,395 1,366 1,394 31,200
2020/12/16 1,403 1,403 1,375 1,377 24,600
2020/12/15 1,396 1,396 1,369 1,387 28,000
2020/12/14 1,426 1,450 1,371 1,384 107,000
2020/12/11 1,360 1,370 1,359 1,362 13,600
2020/12/10 1,365 1,375 1,365 1,372 5,200
2020/12/09 1,361 1,373 1,361 1,367 6,000
2020/12/08 1,357 1,365 1,355 1,361 6,200
2020/12/07 1,397 1,397 1,354 1,355 14,200
2020/12/04 1,387 1,387 1,371 1,381 5,200
2020/12/03 1,385 1,389 1,369 1,389 8,200
2020/12/02 1,381 1,381 1,361 1,376 20,500
2020/12/01 1,364 1,382 1,361 1,378 10,100
2020/11/30 1,392 1,393 1,362 1,362 13,700
2020/11/27 1,385 1,398 1,376 1,398 20,100
2020/11/26 1,370 1,389 1,370 1,386 5,400
2020/11/25 1,395 1,395 1,375 1,378 12,700
2020/11/24 1,398 1,398 1,384 1,386 10,900
2020/11/20 1,376 1,391 1,376 1,388 4,100
2020/11/19 1,374 1,390 1,372 1,387 8,000
2020/11/18 1,392 1,392 1,376 1,385 6,900
2020/11/17 1,390 1,392 1,369 1,392 8,800
2020/11/16 1,383 1,399 1,373 1,399 16,000
2020/11/13 1,396 1,396 1,372 1,376 7,800
2020/11/12 1,398 1,399 1,387 1,396 7,900
2020/11/11 1,391 1,398 1,382 1,398 16,000
2020/11/10 1,390 1,390 1,366 1,386 16,600
2020/11/09 1,380 1,387 1,368 1,387 11,300
2020/11/06 1,378 1,382 1,358 1,376 11,500
2020/11/05 1,356 1,378 1,345 1,378 14,400
2020/11/04 1,349 1,349 1,330 1,349 10,400
2020/11/02 1,333 1,342 1,322 1,334 12,200
2020/10/30 1,356 1,356 1,333 1,333 8,000
2020/10/29 1,375 1,375 1,352 1,358 10,300
2020/10/28 1,374 1,374 1,356 1,371 4,000
2020/10/27 1,365 1,372 1,342 1,372 11,400
2020/10/26 1,348 1,350 1,340 1,347 3,300
2020/10/23 1,355 1,355 1,342 1,345 7,500
2020/10/22 1,372 1,372 1,349 1,355 8,000
2020/10/21 1,357 1,373 1,356 1,373 6,700
2020/10/20 1,375 1,375 1,355 1,356 5,300
2020/10/19 1,355 1,379 1,355 1,375 15,100
2020/10/16 1,352 1,366 1,347 1,356 13,300
2020/10/15 1,374 1,374 1,358 1,359 10,200
2020/10/14 1,361 1,369 1,360 1,369 9,200
2020/10/13 1,364 1,370 1,359 1,366 6,600
2020/10/12 1,360 1,365 1,351 1,364 6,700
2020/10/09 1,379 1,379 1,355 1,369 3,700
2020/10/08 1,381 1,383 1,358 1,368 10,000
2020/10/07 1,367 1,381 1,357 1,381 7,500
2020/10/06 1,367 1,368 1,342 1,368 7,700
2020/10/05 1,340 1,365 1,340 1,365 15,400
2020/10/02 1,362 1,373 1,325 1,327 15,100
2020/09/30 1,410 1,410 1,368 1,368 16,400
2020/09/29 1,404 1,413 1,388 1,406 23,400
2020/09/28 1,395 1,406 1,370 1,406 43,600
2020/09/25 1,375 1,394 1,375 1,392 24,100
2020/09/24 1,399 1,399 1,371 1,379 31,500
2020/09/23 1,360 1,372 1,352 1,372 18,300
2020/09/18 1,367 1,370 1,354 1,370 24,600
2020/09/17 1,357 1,368 1,346 1,366 16,300
2020/09/16 1,367 1,367 1,346 1,357 15,200
2020/09/15 1,349 1,349 1,321 1,344 12,100
2020/09/14 1,307 1,351 1,307 1,335 34,000
2020/09/11 1,350 1,367 1,344 1,367 25,300
2020/09/10 1,343 1,346 1,335 1,337 12,300
2020/09/09 1,343 1,344 1,320 1,344 16,000
2020/09/08 1,333 1,345 1,320 1,345 12,300
2020/09/07 1,314 1,332 1,314 1,323 9,200
2020/09/04 1,287 1,320 1,287 1,315 10,200
2020/09/03 1,340 1,340 1,314 1,317 13,100
2020/09/02 1,320 1,325 1,309 1,325 9,400
2020/09/01 1,319 1,319 1,308 1,312 16,400
2020/08/31 1,280 1,313 1,280 1,304 16,600
2020/08/28 1,311 1,313 1,269 1,281 29,700
2020/08/27 1,306 1,308 1,300 1,304 9,800
2020/08/26 1,293 1,319 1,289 1,311 13,800
2020/08/25 1,295 1,328 1,289 1,328 20,000
2020/08/24 1,293 1,295 1,281 1,289 14,400
2020/08/21 1,301 1,304 1,292 1,293 3,900
2020/08/20 1,305 1,305 1,293 1,296 9,400
2020/08/19 1,295 1,305 1,288 1,305 9,300
2020/08/18 1,302 1,309 1,295 1,295 13,200
2020/08/17 1,320 1,324 1,304 1,308 10,600
2020/08/14 1,344 1,344 1,321 1,321 15,000
2020/08/13 1,353 1,354 1,335 1,348 13,600
2020/08/12 1,340 1,357 1,334 1,349 17,400
2020/08/11 1,304 1,341 1,301 1,340 23,000
2020/08/07 1,284 1,312 1,274 1,304 23,700
2020/08/06 1,269 1,289 1,261 1,283 19,100
2020/08/05 1,299 1,299 1,257 1,269 17,100
2020/08/04 1,259 1,279 1,258 1,269 18,300
2020/08/03 1,235 1,276 1,235 1,254 32,700
2020/07/31 1,291 1,292 1,220 1,232 63,700
2020/07/30 1,366 1,367 1,291 1,291 214,100
2020/07/29 1,411 1,413 1,388 1,393 134,600
2020/07/28 1,426 1,428 1,412 1,412 58,000
2020/07/27 1,414 1,426 1,412 1,426 51,600
2020/07/22 1,426 1,429 1,413 1,413 43,700
2020/07/21 1,440 1,443 1,426 1,430 68,700
2020/07/20 1,433 1,437 1,426 1,437 47,100
2020/07/17 1,425 1,428 1,417 1,428 22,600
2020/07/16 1,441 1,441 1,421 1,421 28,400
2020/07/15 1,437 1,439 1,424 1,439 30,900
2020/07/14 1,437 1,438 1,421 1,430 26,400
2020/07/13 1,421 1,437 1,417 1,437 38,800
2020/07/10 1,406 1,420 1,400 1,400 35,400
2020/07/09 1,418 1,432 1,409 1,413 42,700
2020/07/08 1,430 1,436 1,410 1,410 88,500
2020/07/07 1,417 1,430 1,414 1,430 34,000
2020/07/06 1,420 1,433 1,414 1,417 38,400
2020/07/03 1,410 1,419 1,405 1,417 28,000
2020/07/02 1,395 1,415 1,395 1,400 36,200
2020/07/01 1,391 1,402 1,391 1,392 28,200
2020/06/30 1,420 1,425 1,390 1,390 34,200
2020/06/29 1,398 1,413 1,396 1,412 39,500
2020/06/26 1,385 1,398 1,384 1,398 21,500
2020/06/25 1,392 1,393 1,379 1,379 17,300
2020/06/24 1,397 1,402 1,392 1,392 12,100
2020/06/23 1,403 1,407 1,390 1,395 14,300
2020/06/22 1,407 1,407 1,393 1,403 8,400
2020/06/19 1,410 1,410 1,395 1,398 47,600
2020/06/18 1,384 1,406 1,384 1,406 16,100
2020/06/17 1,354 1,398 1,354 1,397 23,200
2020/06/16 1,360 1,384 1,355 1,382 23,100
2020/06/15 1,353 1,371 1,348 1,352 42,400
2020/06/12 1,371 1,381 1,344 1,348 163,800
2020/06/11 1,396 1,407 1,382 1,387 20,700
2020/06/10 1,404 1,405 1,396 1,396 28,000
2020/06/09 1,388 1,409 1,377 1,405 28,500
2020/06/08 1,389 1,398 1,383 1,389 66,500
2020/06/05 1,378 1,393 1,378 1,385 89,700
2020/06/04 1,404 1,410 1,376 1,381 40,300
2020/06/03 1,417 1,417 1,394 1,397 37,100
2020/06/02 1,407 1,416 1,399 1,408 42,500
2020/06/01 1,415 1,415 1,400 1,405 31,900
2020/05/29 1,420 1,420 1,391 1,391 48,900
2020/05/28 1,400 1,417 1,396 1,417 39,600
2020/05/27 1,396 1,399 1,381 1,399 23,600
2020/05/26 1,382 1,394 1,377 1,394 18,200
2020/05/25 1,372 1,378 1,363 1,376 18,600
2020/05/22 1,385 1,385 1,342 1,342 27,000
2020/05/21 1,396 1,396 1,379 1,386 11,700
2020/05/20 1,394 1,399 1,389 1,396 11,500
2020/05/19 1,397 1,397 1,384 1,394 10,900
2020/05/18 1,370 1,395 1,370 1,387 6,700
2020/05/15 1,396 1,396 1,345 1,369 20,500
2020/05/14 1,398 1,398 1,356 1,356 12,500
2020/05/13 1,380 1,397 1,373 1,397 12,700
2020/05/12 1,365 1,378 1,359 1,378 6,800
2020/05/11 1,341 1,377 1,341 1,369 18,400
2020/05/08 1,331 1,345 1,309 1,336 18,800
2020/05/07 1,308 1,320 1,297 1,305 19,700
2020/05/01 1,308 1,308 1,297 1,307 15,500
2020/04/30 1,299 1,309 1,291 1,309 15,400
2020/04/28 1,291 1,293 1,265 1,287 12,600
2020/04/27 1,280 1,288 1,268 1,288 9,000
2020/04/24 1,240 1,270 1,236 1,270 11,900
2020/04/23 1,240 1,250 1,235 1,245 8,200
2020/04/22 1,251 1,256 1,230 1,239 9,400
2020/04/21 1,252 1,266 1,233 1,252 9,600
2020/04/20 1,248 1,263 1,247 1,259 6,200
2020/04/17 1,255 1,277 1,242 1,251 11,500
2020/04/16 1,200 1,249 1,200 1,249 16,700
2020/04/15 1,242 1,246 1,215 1,215 21,000
2020/04/14 1,239 1,260 1,236 1,259 11,200
2020/04/13 1,279 1,279 1,232 1,239 10,600
2020/04/10 1,279 1,279 1,236 1,265 17,600
2020/04/09 1,274 1,274 1,237 1,260 15,300
2020/04/08 1,258 1,292 1,230 1,286 20,800
2020/04/07 1,243 1,244 1,194 1,234 14,200
2020/04/06 1,173 1,231 1,155 1,231 16,400
2020/04/03 1,193 1,193 1,128 1,162 11,700
2020/04/02 1,169 1,175 1,136 1,136 21,100
2020/04/01 1,254 1,254 1,191 1,199 15,600
2020/03/31 1,334 1,334 1,255 1,276 19,600
2020/03/30 1,338 1,338 1,249 1,335 35,600
2020/03/27 1,270 1,327 1,262 1,327 32,100
2020/03/26 1,200 1,248 1,173 1,248 31,700
2020/03/25 1,167 1,210 1,139 1,210 26,500
2020/03/24 1,125 1,140 1,106 1,137 15,700
2020/03/23 1,075 1,113 1,026 1,104 27,700
2020/03/19 1,042 1,077 1,022 1,073 18,000
2020/03/18 1,020 1,049 992 997 13,400
2020/03/17 954 1,062 951 1,014 42,900
2020/03/16 983 1,019 973 980 19,800
2020/03/13 991 995 949 968 49,700
2020/03/12 1,110 1,112 1,047 1,051 66,100
2020/03/11 1,109 1,133 1,107 1,114 17,600
2020/03/10 1,050 1,100 1,040 1,098 46,400
2020/03/09 1,135 1,136 1,096 1,110 34,900
2020/03/06 1,166 1,173 1,137 1,140 28,300
2020/03/05 1,212 1,212 1,175 1,189 22,600
2020/03/04 1,188 1,196 1,171 1,182 23,300
2020/03/03 1,330 1,330 1,194 1,194 28,400
2020/03/02 1,185 1,242 1,180 1,240 26,200
2020/02/28 1,229 1,238 1,190 1,192 29,700
2020/02/27 1,280 1,280 1,255 1,255 49,500
2020/02/26 1,270 1,271 1,254 1,271 18,300
2020/02/25 1,310 1,311 1,282 1,282 37,500
2020/02/21 1,334 1,342 1,334 1,337 9,200
2020/02/20 1,352 1,358 1,334 1,334 9,400
2020/02/19 1,342 1,365 1,342 1,346 12,700
2020/02/18 1,363 1,364 1,341 1,342 14,000
2020/02/17 1,379 1,379 1,356 1,363 13,000
2020/02/14 1,365 1,379 1,361 1,375 13,600
2020/02/13 1,370 1,370 1,361 1,369 7,500
2020/02/12 1,373 1,375 1,363 1,372 9,500
2020/02/10 1,377 1,379 1,372 1,374 7,500
2020/02/07 1,397 1,397 1,380 1,386 16,100
2020/02/06 1,396 1,403 1,388 1,388 23,000
2020/02/05 1,384 1,396 1,375 1,387 36,100
2020/02/04 1,371 1,378 1,365 1,378 20,600
2020/02/03 1,352 1,371 1,352 1,371 29,100
2020/01/31 1,352 1,370 1,351 1,364 39,800
2020/01/30 1,366 1,366 1,340 1,352 136,900
2020/01/29 1,376 1,386 1,362 1,362 290,600
2020/01/28 1,376 1,391 1,365 1,380 85,100
2020/01/27 1,390 1,394 1,384 1,388 88,500
2020/01/24 1,404 1,407 1,401 1,401 88,300
2020/01/23 1,402 1,408 1,402 1,407 34,100
2020/01/22 1,404 1,408 1,403 1,403 13,400
2020/01/21 1,402 1,410 1,402 1,404 21,500
2020/01/20 1,400 1,409 1,400 1,407 38,000
2020/01/17 1,414 1,414 1,405 1,405 18,300
2020/01/16 1,414 1,418 1,406 1,406 23,100
2020/01/15 1,420 1,425 1,411 1,418 15,600
2020/01/14 1,431 1,431 1,411 1,420 27,000
2020/01/10 1,433 1,435 1,426 1,427 11,700
2020/01/09 1,435 1,436 1,430 1,431 16,000
2020/01/08 1,433 1,433 1,408 1,423 21,000
2020/01/07 1,408 1,436 1,407 1,434 18,600
2020/01/06 1,427 1,427 1,406 1,407 28,900

このページの先頭へ