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
2026/05/08 1,712 1,712 1,676 1,683 26,900
2026/05/07 1,701 1,719 1,678 1,714 39,100
2026/05/01 1,659 1,683 1,645 1,683 28,100
2026/04/30 1,665 1,672 1,654 1,657 34,700
2026/04/28 1,635 1,684 1,635 1,684 86,300
2026/04/27 1,636 1,644 1,631 1,635 10,400
2026/04/24 1,644 1,650 1,636 1,637 14,500
2026/04/23 1,670 1,672 1,643 1,649 23,600
2026/04/22 1,695 1,695 1,669 1,669 24,900
2026/04/21 1,704 1,709 1,695 1,695 13,100
2026/04/20 1,716 1,718 1,695 1,708 24,500
2026/04/17 1,715 1,722 1,693 1,705 29,200
2026/04/16 1,725 1,726 1,709 1,715 25,900
2026/04/15 1,733 1,741 1,708 1,725 21,000
2026/04/14 1,742 1,742 1,714 1,728 22,000
2026/04/13 1,734 1,739 1,718 1,722 18,500
2026/04/10 1,751 1,752 1,727 1,734 21,000
2026/04/09 1,749 1,749 1,732 1,732 20,900
2026/04/08 1,760 1,776 1,726 1,735 51,300
2026/04/07 1,750 1,750 1,740 1,749 19,900
2026/04/06 1,732 1,749 1,732 1,741 11,600
2026/04/03 1,733 1,744 1,729 1,732 12,000
2026/03/27 1,720 1,746 1,712 1,745 37,600
2026/03/26 1,713 1,723 1,704 1,721 12,600
2026/03/25 1,695 1,719 1,695 1,709 20,000
2026/03/24 1,687 1,706 1,683 1,698 29,500
2026/03/23 1,691 1,697 1,656 1,675 49,300
2026/03/19 1,710 1,726 1,710 1,717 14,900
2026/03/18 1,703 1,743 1,703 1,743 18,400
2026/03/17 1,691 1,715 1,691 1,699 22,000
2026/03/16 1,768 1,770 1,684 1,688 57,100
2026/03/13 1,692 1,696 1,681 1,688 25,200
2026/03/12 1,713 1,718 1,693 1,693 19,700
2026/03/11 1,718 1,745 1,718 1,721 15,400
2026/03/10 1,712 1,722 1,705 1,718 14,800
2026/03/09 1,703 1,708 1,675 1,697 36,700
2026/03/06 1,735 1,741 1,713 1,719 21,000
2026/03/05 1,697 1,771 1,697 1,754 52,200
2026/03/04 1,696 1,701 1,671 1,681 54,700
2026/03/03 1,711 1,747 1,700 1,716 46,800
2026/03/02 1,740 1,740 1,711 1,722 44,700
2026/02/27 1,697 1,747 1,697 1,747 46,000
2026/02/26 1,710 1,730 1,700 1,707 42,800
2026/02/25 1,692 1,720 1,681 1,720 77,600
2026/02/24 1,660 1,696 1,654 1,693 54,200
2026/02/20 1,647 1,665 1,645 1,665 20,600
2026/02/19 1,638 1,670 1,637 1,668 40,600
2026/02/18 1,635 1,648 1,633 1,642 16,200
2026/02/17 1,640 1,653 1,635 1,635 35,100
2026/02/16 1,666 1,674 1,644 1,644 37,600
2026/02/13 1,665 1,679 1,657 1,672 58,800
2026/02/12 1,650 1,673 1,648 1,665 87,800
2026/02/10 1,639 1,656 1,636 1,650 72,100
2026/02/09 1,640 1,643 1,627 1,639 50,300
2026/02/06 1,633 1,633 1,620 1,633 35,100
2026/02/05 1,634 1,634 1,620 1,623 44,500
2026/02/04 1,613 1,634 1,604 1,626 108,700
2026/02/03 1,593 1,614 1,590 1,614 49,300
2026/02/02 1,601 1,605 1,582 1,582 47,100
2026/01/30 1,584 1,604 1,581 1,599 31,800
2026/01/29 1,592 1,601 1,584 1,584 159,500
2026/01/28 1,617 1,620 1,611 1,619 129,200
2026/01/27 1,618 1,622 1,616 1,618 139,200
2026/01/26 1,624 1,627 1,617 1,617 242,200
2026/01/23 1,632 1,635 1,625 1,627 71,100
2026/01/22 1,629 1,629 1,626 1,627 45,500
2026/01/21 1,627 1,628 1,618 1,625 37,900
2026/01/20 1,632 1,634 1,627 1,627 25,700
2026/01/19 1,646 1,647 1,626 1,629 85,900
2026/01/16 1,646 1,648 1,632 1,638 82,400
2026/01/15 1,632 1,648 1,626 1,646 78,300
2026/01/14 1,613 1,630 1,611 1,630 57,300
2026/01/13 1,630 1,633 1,613 1,613 102,700
2026/01/09 1,624 1,628 1,617 1,622 41,600
2026/01/08 1,622 1,624 1,615 1,621 36,500
2026/01/07 1,620 1,621 1,612 1,615 37,300
2026/01/06 1,605 1,618 1,605 1,615 52,300
2026/01/05 1,600 1,608 1,597 1,599 51,700

このページの先頭へ