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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,792 | 1,807 | 1,782 | 1,800 | 29,300 |
| 2024/12/27 | 1,784 | 1,792 | 1,769 | 1,792 | 24,200 |
| 2024/12/26 | 1,789 | 1,789 | 1,770 | 1,784 | 22,300 |
| 2024/12/25 | 1,798 | 1,798 | 1,756 | 1,798 | 152,200 |
| 2024/12/24 | 1,675 | 1,678 | 1,663 | 1,672 | 8,800 |
| 2024/12/23 | 1,657 | 1,674 | 1,645 | 1,674 | 13,600 |
| 2024/12/20 | 1,660 | 1,675 | 1,657 | 1,660 | 15,700 |
| 2024/12/19 | 1,686 | 1,686 | 1,651 | 1,651 | 23,200 |
| 2024/12/18 | 1,720 | 1,720 | 1,686 | 1,691 | 18,500 |
| 2024/12/17 | 1,716 | 1,726 | 1,693 | 1,709 | 15,200 |
| 2024/12/16 | 1,760 | 1,760 | 1,714 | 1,714 | 32,000 |
| 2024/12/13 | 1,778 | 1,800 | 1,778 | 1,790 | 14,400 |
| 2024/12/12 | 1,787 | 1,800 | 1,774 | 1,800 | 15,500 |
| 2024/12/11 | 1,780 | 1,785 | 1,775 | 1,784 | 6,500 |
| 2024/12/10 | 1,785 | 1,785 | 1,776 | 1,785 | 5,600 |
| 2024/12/09 | 1,778 | 1,788 | 1,776 | 1,776 | 6,200 |
| 2024/12/06 | 1,770 | 1,772 | 1,758 | 1,767 | 2,000 |
| 2024/12/05 | 1,788 | 1,788 | 1,760 | 1,760 | 6,000 |
| 2024/12/04 | 1,789 | 1,790 | 1,770 | 1,771 | 11,200 |
| 2024/12/03 | 1,768 | 1,788 | 1,760 | 1,788 | 13,900 |
| 2024/12/02 | 1,743 | 1,760 | 1,743 | 1,760 | 5,300 |
| 2024/11/29 | 1,767 | 1,768 | 1,741 | 1,741 | 5,000 |
| 2024/11/28 | 1,734 | 1,761 | 1,734 | 1,761 | 5,500 |
| 2024/11/27 | 1,767 | 1,767 | 1,735 | 1,760 | 9,600 |
| 2024/11/26 | 1,780 | 1,781 | 1,771 | 1,772 | 4,700 |
| 2024/11/25 | 1,792 | 1,799 | 1,780 | 1,780 | 12,700 |
| 2024/11/22 | 1,790 | 1,792 | 1,781 | 1,792 | 4,300 |
| 2024/11/21 | 1,785 | 1,789 | 1,780 | 1,786 | 3,700 |
| 2024/11/20 | 1,783 | 1,795 | 1,782 | 1,782 | 2,400 |
| 2024/11/19 | 1,798 | 1,798 | 1,781 | 1,790 | 2,900 |
| 2024/11/18 | 1,779 | 1,798 | 1,778 | 1,798 | 5,000 |
| 2024/11/15 | 1,797 | 1,797 | 1,779 | 1,779 | 6,200 |
| 2024/11/14 | 1,796 | 1,796 | 1,790 | 1,791 | 4,400 |
| 2024/11/13 | 1,791 | 1,798 | 1,779 | 1,795 | 7,300 |
| 2024/11/12 | 1,799 | 1,799 | 1,783 | 1,793 | 6,600 |
| 2024/11/11 | 1,782 | 1,799 | 1,782 | 1,799 | 3,400 |
| 2024/11/08 | 1,784 | 1,800 | 1,784 | 1,800 | 7,400 |
| 2024/11/07 | 1,780 | 1,800 | 1,770 | 1,800 | 12,600 |
| 2024/11/06 | 1,769 | 1,780 | 1,755 | 1,780 | 9,300 |
| 2024/11/05 | 1,778 | 1,778 | 1,755 | 1,755 | 5,000 |
| 2024/11/01 | 1,776 | 1,786 | 1,769 | 1,770 | 5,000 |
| 2024/10/31 | 1,787 | 1,787 | 1,750 | 1,782 | 13,900 |
| 2024/10/30 | 1,800 | 1,800 | 1,739 | 1,739 | 36,400 |
| 2024/10/29 | 1,799 | 1,800 | 1,781 | 1,800 | 20,300 |
| 2024/10/28 | 1,745 | 1,785 | 1,745 | 1,785 | 14,400 |
| 2024/10/25 | 1,754 | 1,765 | 1,741 | 1,745 | 11,100 |
| 2024/10/24 | 1,761 | 1,774 | 1,754 | 1,765 | 9,000 |
| 2024/10/23 | 1,767 | 1,772 | 1,760 | 1,771 | 10,200 |
| 2024/10/22 | 1,764 | 1,764 | 1,749 | 1,761 | 7,200 |
| 2024/10/21 | 1,767 | 1,767 | 1,752 | 1,759 | 5,400 |
| 2024/10/18 | 1,773 | 1,774 | 1,758 | 1,767 | 6,600 |
| 2024/10/17 | 1,766 | 1,776 | 1,765 | 1,768 | 6,500 |
| 2024/10/16 | 1,755 | 1,779 | 1,755 | 1,766 | 6,400 |
| 2024/10/15 | 1,770 | 1,789 | 1,765 | 1,778 | 15,300 |
| 2024/10/11 | 1,762 | 1,765 | 1,752 | 1,762 | 7,700 |
| 2024/10/10 | 1,746 | 1,758 | 1,742 | 1,758 | 5,000 |
| 2024/10/09 | 1,770 | 1,770 | 1,741 | 1,758 | 5,200 |
| 2024/10/08 | 1,768 | 1,769 | 1,752 | 1,758 | 8,100 |
| 2024/10/07 | 1,771 | 1,778 | 1,769 | 1,769 | 13,300 |
| 2024/10/04 | 1,759 | 1,779 | 1,759 | 1,771 | 12,800 |
| 2024/10/03 | 1,757 | 1,758 | 1,745 | 1,749 | 11,700 |
| 2024/10/02 | 1,737 | 1,750 | 1,731 | 1,733 | 19,100 |
| 2024/10/01 | 1,753 | 1,756 | 1,740 | 1,746 | 7,900 |
| 2024/09/30 | 1,742 | 1,762 | 1,733 | 1,737 | 17,300 |
| 2024/09/27 | 1,783 | 1,788 | 1,750 | 1,782 | 31,800 |
| 2024/09/26 | 1,751 | 1,783 | 1,751 | 1,783 | 41,300 |
| 2024/09/25 | 1,749 | 1,760 | 1,733 | 1,746 | 19,700 |
| 2024/09/24 | 1,740 | 1,760 | 1,740 | 1,760 | 17,900 |
| 2024/09/20 | 1,764 | 1,775 | 1,736 | 1,741 | 104,500 |
| 2024/09/19 | 1,775 | 1,778 | 1,762 | 1,775 | 31,800 |
| 2024/09/18 | 1,759 | 1,776 | 1,759 | 1,776 | 41,400 |
| 2024/09/17 | 1,724 | 1,759 | 1,718 | 1,759 | 59,800 |
| 2024/09/13 | 1,726 | 1,733 | 1,707 | 1,718 | 34,300 |
| 2024/09/12 | 1,711 | 1,727 | 1,704 | 1,727 | 23,600 |
| 2024/09/11 | 1,708 | 1,722 | 1,695 | 1,702 | 20,000 |
| 2024/09/10 | 1,709 | 1,727 | 1,709 | 1,724 | 8,200 |
| 2024/09/09 | 1,701 | 1,721 | 1,691 | 1,709 | 18,100 |
| 2024/09/06 | 1,718 | 1,736 | 1,709 | 1,715 | 16,900 |
| 2024/09/05 | 1,710 | 1,739 | 1,707 | 1,718 | 23,900 |
| 2024/09/04 | 1,706 | 1,733 | 1,706 | 1,708 | 32,300 |
| 2024/09/03 | 1,729 | 1,740 | 1,728 | 1,738 | 17,100 |
| 2024/09/02 | 1,737 | 1,740 | 1,713 | 1,729 | 19,800 |
| 2024/08/30 | 1,729 | 1,733 | 1,718 | 1,733 | 12,700 |
| 2024/08/29 | 1,713 | 1,728 | 1,713 | 1,719 | 18,500 |
| 2024/08/28 | 1,698 | 1,720 | 1,692 | 1,710 | 25,700 |
| 2024/08/27 | 1,682 | 1,699 | 1,675 | 1,695 | 13,200 |
| 2024/08/26 | 1,688 | 1,691 | 1,676 | 1,682 | 15,600 |
| 2024/08/23 | 1,687 | 1,697 | 1,679 | 1,683 | 15,800 |
| 2024/08/22 | 1,685 | 1,686 | 1,675 | 1,683 | 8,500 |
| 2024/08/21 | 1,663 | 1,680 | 1,663 | 1,677 | 8,600 |
| 2024/08/20 | 1,657 | 1,676 | 1,652 | 1,668 | 17,000 |
| 2024/08/19 | 1,653 | 1,670 | 1,653 | 1,653 | 19,000 |
| 2024/08/16 | 1,642 | 1,650 | 1,625 | 1,650 | 21,400 |
| 2024/08/15 | 1,648 | 1,650 | 1,624 | 1,634 | 31,500 |
| 2024/08/14 | 1,627 | 1,648 | 1,627 | 1,648 | 21,800 |
| 2024/08/13 | 1,623 | 1,626 | 1,605 | 1,625 | 28,200 |
| 2024/08/09 | 1,615 | 1,628 | 1,598 | 1,621 | 44,000 |
| 2024/08/08 | 1,552 | 1,598 | 1,552 | 1,578 | 29,800 |
| 2024/08/07 | 1,546 | 1,610 | 1,525 | 1,582 | 47,300 |
| 2024/08/06 | 1,515 | 1,604 | 1,513 | 1,586 | 84,500 |
| 2024/08/05 | 1,546 | 1,575 | 1,445 | 1,500 | 113,900 |
| 2024/08/02 | 1,631 | 1,638 | 1,604 | 1,610 | 57,500 |
| 2024/08/01 | 1,688 | 1,690 | 1,645 | 1,662 | 54,700 |
| 2024/07/31 | 1,690 | 1,720 | 1,676 | 1,720 | 58,800 |
| 2024/07/30 | 1,733 | 1,733 | 1,700 | 1,700 | 301,900 |
| 2024/07/29 | 1,774 | 1,783 | 1,765 | 1,773 | 241,900 |
| 2024/07/26 | 1,767 | 1,776 | 1,750 | 1,768 | 61,500 |
| 2024/07/25 | 1,775 | 1,782 | 1,757 | 1,757 | 98,100 |
| 2024/07/24 | 1,801 | 1,805 | 1,782 | 1,782 | 76,000 |
| 2024/07/23 | 1,814 | 1,819 | 1,805 | 1,805 | 60,500 |
| 2024/07/22 | 1,838 | 1,842 | 1,819 | 1,820 | 57,900 |
| 2024/07/19 | 1,846 | 1,846 | 1,834 | 1,840 | 29,800 |
| 2024/07/18 | 1,851 | 1,859 | 1,835 | 1,835 | 66,100 |
| 2024/07/17 | 1,852 | 1,861 | 1,851 | 1,851 | 36,000 |
| 2024/07/16 | 1,888 | 1,888 | 1,850 | 1,850 | 78,400 |
| 2024/07/12 | 1,863 | 1,880 | 1,861 | 1,874 | 40,700 |
| 2024/07/11 | 1,862 | 1,875 | 1,862 | 1,868 | 36,500 |
| 2024/07/10 | 1,864 | 1,867 | 1,840 | 1,849 | 120,200 |
| 2024/07/09 | 1,880 | 1,882 | 1,862 | 1,865 | 75,100 |
| 2024/07/08 | 1,924 | 1,929 | 1,882 | 1,882 | 150,900 |
| 2024/07/05 | 1,960 | 1,963 | 1,926 | 1,926 | 76,100 |
| 2024/07/04 | 1,980 | 1,990 | 1,954 | 1,955 | 75,800 |
| 2024/07/03 | 1,993 | 2,001 | 1,972 | 1,979 | 53,900 |
| 2024/07/02 | 1,969 | 1,994 | 1,969 | 1,993 | 37,500 |
| 2024/07/01 | 1,942 | 1,967 | 1,942 | 1,967 | 37,300 |
| 2024/06/28 | 1,962 | 1,963 | 1,927 | 1,927 | 72,700 |
| 2024/06/27 | 1,933 | 1,964 | 1,933 | 1,964 | 73,200 |
| 2024/06/26 | 1,931 | 1,937 | 1,904 | 1,933 | 42,800 |
| 2024/06/25 | 1,939 | 1,957 | 1,931 | 1,931 | 43,800 |
| 2024/06/24 | 1,891 | 1,922 | 1,885 | 1,911 | 46,500 |
| 2024/06/21 | 1,918 | 1,927 | 1,886 | 1,892 | 45,000 |
| 2024/06/20 | 1,914 | 1,935 | 1,883 | 1,898 | 69,700 |
| 2024/06/19 | 1,924 | 1,935 | 1,893 | 1,912 | 109,600 |
| 2024/06/18 | 1,944 | 1,961 | 1,916 | 1,917 | 118,500 |
| 2024/06/17 | 2,003 | 2,045 | 1,933 | 1,944 | 127,600 |
| 2024/06/14 | 2,025 | 2,060 | 2,001 | 2,050 | 133,800 |
| 2024/06/13 | 2,034 | 2,054 | 2,015 | 2,018 | 62,100 |
| 2024/06/12 | 2,032 | 2,040 | 2,007 | 2,023 | 27,900 |
| 2024/06/11 | 2,026 | 2,054 | 2,026 | 2,032 | 29,900 |
| 2024/06/10 | 2,019 | 2,063 | 2,018 | 2,026 | 46,100 |
| 2024/06/07 | 1,987 | 2,013 | 1,980 | 2,000 | 59,500 |
| 2024/06/06 | 1,989 | 2,000 | 1,956 | 1,995 | 48,000 |
| 2024/06/05 | 1,979 | 1,998 | 1,975 | 1,980 | 28,200 |
| 2024/06/04 | 1,981 | 1,993 | 1,970 | 1,979 | 41,400 |
| 2024/06/03 | 1,939 | 1,984 | 1,938 | 1,981 | 65,400 |
| 2024/05/31 | 1,874 | 1,930 | 1,874 | 1,925 | 81,400 |
| 2024/05/30 | 1,859 | 1,884 | 1,840 | 1,874 | 42,200 |
| 2024/05/29 | 1,910 | 1,916 | 1,857 | 1,859 | 35,200 |
| 2024/05/28 | 1,884 | 1,909 | 1,884 | 1,897 | 41,800 |
| 2024/05/27 | 1,879 | 1,894 | 1,863 | 1,884 | 34,400 |
| 2024/05/24 | 1,852 | 1,881 | 1,850 | 1,861 | 35,300 |
| 2024/05/23 | 1,848 | 1,867 | 1,839 | 1,859 | 27,500 |
| 2024/05/22 | 1,852 | 1,871 | 1,835 | 1,842 | 25,400 |
| 2024/05/21 | 1,840 | 1,876 | 1,840 | 1,852 | 37,000 |
| 2024/05/20 | 1,814 | 1,836 | 1,814 | 1,834 | 24,600 |
| 2024/05/17 | 1,786 | 1,814 | 1,777 | 1,814 | 24,200 |
| 2024/05/16 | 1,792 | 1,798 | 1,781 | 1,786 | 20,300 |
| 2024/05/15 | 1,787 | 1,803 | 1,779 | 1,791 | 16,900 |
| 2024/05/14 | 1,791 | 1,800 | 1,769 | 1,782 | 35,800 |
| 2024/05/13 | 1,808 | 1,808 | 1,783 | 1,791 | 22,400 |
| 2024/05/10 | 1,811 | 1,817 | 1,794 | 1,807 | 16,600 |
| 2024/05/09 | 1,802 | 1,823 | 1,800 | 1,811 | 29,700 |
| 2024/05/08 | 1,828 | 1,828 | 1,800 | 1,800 | 33,900 |
| 2024/05/07 | 1,837 | 1,837 | 1,805 | 1,820 | 30,500 |
| 2024/05/02 | 1,810 | 1,830 | 1,809 | 1,822 | 32,500 |
| 2024/05/01 | 1,797 | 1,818 | 1,785 | 1,810 | 27,700 |
| 2024/04/30 | 1,771 | 1,809 | 1,769 | 1,800 | 29,200 |
| 2024/04/26 | 1,798 | 1,804 | 1,760 | 1,763 | 151,200 |
| 2024/04/25 | 1,800 | 1,823 | 1,800 | 1,803 | 18,800 |
| 2024/04/24 | 1,810 | 1,828 | 1,797 | 1,820 | 27,700 |
| 2024/04/23 | 1,800 | 1,810 | 1,779 | 1,792 | 18,100 |
| 2024/04/22 | 1,766 | 1,804 | 1,765 | 1,789 | 38,700 |
| 2024/04/19 | 1,794 | 1,794 | 1,749 | 1,765 | 37,300 |
| 2024/04/18 | 1,775 | 1,808 | 1,774 | 1,796 | 28,300 |
| 2024/04/17 | 1,819 | 1,819 | 1,775 | 1,775 | 25,500 |
| 2024/04/16 | 1,836 | 1,842 | 1,800 | 1,801 | 27,700 |
| 2024/04/15 | 1,822 | 1,851 | 1,806 | 1,836 | 37,400 |
| 2024/04/12 | 1,800 | 1,857 | 1,785 | 1,846 | 58,400 |
| 2024/04/11 | 1,778 | 1,788 | 1,774 | 1,784 | 27,300 |
| 2024/04/10 | 1,797 | 1,811 | 1,776 | 1,791 | 38,900 |
| 2024/04/09 | 1,821 | 1,831 | 1,786 | 1,789 | 80,600 |
| 2024/04/08 | 1,790 | 1,830 | 1,790 | 1,819 | 68,400 |
| 2024/04/05 | 1,752 | 1,812 | 1,750 | 1,782 | 69,300 |
| 2024/04/04 | 1,733 | 1,763 | 1,703 | 1,748 | 41,300 |
| 2024/04/03 | 1,721 | 1,748 | 1,716 | 1,735 | 28,200 |
| 2024/04/02 | 1,779 | 1,779 | 1,727 | 1,734 | 40,800 |
| 2024/04/01 | 1,802 | 1,818 | 1,778 | 1,789 | 37,400 |
| 2024/03/29 | 1,806 | 1,826 | 1,783 | 1,798 | 28,100 |
| 2024/03/28 | 1,825 | 1,840 | 1,788 | 1,806 | 37,600 |
| 2024/03/27 | 1,835 | 1,870 | 1,810 | 1,819 | 58,100 |
| 2024/03/26 | 1,839 | 1,890 | 1,826 | 1,834 | 83,800 |
| 2024/03/25 | 1,778 | 1,844 | 1,766 | 1,832 | 90,500 |
| 2024/03/22 | 1,750 | 1,808 | 1,729 | 1,789 | 166,000 |
| 2024/03/21 | 1,689 | 1,756 | 1,683 | 1,750 | 114,800 |
| 2024/03/19 | 1,636 | 1,684 | 1,622 | 1,684 | 174,900 |
| 2024/03/18 | 1,600 | 1,645 | 1,588 | 1,645 | 343,200 |
| 2024/03/15 | 1,502 | 1,508 | 1,496 | 1,503 | 24,700 |
| 2024/03/14 | 1,493 | 1,502 | 1,485 | 1,502 | 19,100 |
| 2024/03/13 | 1,490 | 1,495 | 1,476 | 1,484 | 13,200 |
| 2024/03/12 | 1,478 | 1,491 | 1,458 | 1,491 | 25,100 |
| 2024/03/11 | 1,505 | 1,505 | 1,476 | 1,486 | 32,400 |
| 2024/03/08 | 1,505 | 1,518 | 1,505 | 1,513 | 33,300 |
| 2024/03/07 | 1,497 | 1,512 | 1,497 | 1,512 | 19,600 |
| 2024/03/06 | 1,490 | 1,503 | 1,490 | 1,496 | 18,200 |
| 2024/03/05 | 1,505 | 1,505 | 1,483 | 1,490 | 26,500 |
| 2024/03/04 | 1,510 | 1,522 | 1,503 | 1,503 | 39,100 |
| 2024/03/01 | 1,506 | 1,512 | 1,498 | 1,498 | 25,200 |
| 2024/02/29 | 1,515 | 1,515 | 1,507 | 1,512 | 15,000 |
| 2024/02/28 | 1,506 | 1,517 | 1,506 | 1,515 | 24,300 |
| 2024/02/27 | 1,501 | 1,509 | 1,501 | 1,507 | 12,900 |
| 2024/02/26 | 1,509 | 1,515 | 1,505 | 1,505 | 24,100 |
| 2024/02/22 | 1,509 | 1,513 | 1,501 | 1,508 | 20,600 |
| 2024/02/21 | 1,503 | 1,510 | 1,500 | 1,509 | 21,500 |
| 2024/02/20 | 1,514 | 1,522 | 1,511 | 1,511 | 25,600 |
| 2024/02/19 | 1,502 | 1,515 | 1,499 | 1,515 | 24,600 |
| 2024/02/16 | 1,494 | 1,502 | 1,490 | 1,499 | 26,600 |
| 2024/02/15 | 1,503 | 1,503 | 1,484 | 1,484 | 20,400 |
| 2024/02/14 | 1,500 | 1,505 | 1,485 | 1,490 | 26,900 |
| 2024/02/13 | 1,510 | 1,510 | 1,501 | 1,501 | 33,600 |
| 2024/02/09 | 1,497 | 1,513 | 1,496 | 1,502 | 21,200 |
| 2024/02/08 | 1,500 | 1,502 | 1,489 | 1,497 | 36,300 |
| 2024/02/07 | 1,507 | 1,517 | 1,504 | 1,517 | 27,600 |
| 2024/02/06 | 1,494 | 1,513 | 1,494 | 1,507 | 72,500 |
| 2024/02/05 | 1,510 | 1,522 | 1,506 | 1,514 | 49,000 |
| 2024/02/02 | 1,497 | 1,509 | 1,493 | 1,506 | 31,000 |
| 2024/02/01 | 1,506 | 1,515 | 1,450 | 1,501 | 85,400 |
| 2024/01/31 | 1,487 | 1,510 | 1,486 | 1,508 | 52,800 |
| 2024/01/30 | 1,481 | 1,496 | 1,477 | 1,488 | 239,300 |
| 2024/01/29 | 1,522 | 1,526 | 1,508 | 1,512 | 307,700 |
| 2024/01/26 | 1,521 | 1,523 | 1,516 | 1,521 | 70,400 |
| 2024/01/25 | 1,504 | 1,517 | 1,504 | 1,516 | 144,100 |
| 2024/01/24 | 1,510 | 1,514 | 1,502 | 1,510 | 188,100 |
| 2024/01/23 | 1,522 | 1,524 | 1,511 | 1,515 | 146,600 |
| 2024/01/22 | 1,520 | 1,528 | 1,518 | 1,518 | 137,100 |
| 2024/01/19 | 1,534 | 1,536 | 1,519 | 1,524 | 135,400 |
| 2024/01/18 | 1,533 | 1,537 | 1,528 | 1,533 | 76,100 |
| 2024/01/17 | 1,544 | 1,552 | 1,536 | 1,536 | 52,100 |
| 2024/01/16 | 1,558 | 1,558 | 1,542 | 1,542 | 62,100 |
| 2024/01/15 | 1,550 | 1,557 | 1,542 | 1,553 | 44,800 |
| 2024/01/12 | 1,543 | 1,549 | 1,530 | 1,537 | 62,700 |
| 2024/01/11 | 1,541 | 1,551 | 1,539 | 1,548 | 50,200 |
| 2024/01/10 | 1,534 | 1,540 | 1,527 | 1,536 | 42,800 |
| 2024/01/09 | 1,518 | 1,530 | 1,518 | 1,529 | 46,300 |
| 2024/01/05 | 1,505 | 1,511 | 1,502 | 1,510 | 43,400 |
| 2024/01/04 | 1,487 | 1,498 | 1,472 | 1,497 | 38,400 |