稲畑産業(8098)の株価時系列情報
稲畑産業(8098)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 4,125 | 4,125 | 4,070 | 4,070 | 139,500 |
| 2026/03/10 | 4,080 | 4,130 | 4,060 | 4,080 | 79,900 |
| 2026/03/09 | 3,955 | 4,035 | 3,950 | 4,010 | 120,400 |
| 2026/03/06 | 4,140 | 4,190 | 4,105 | 4,155 | 93,300 |
| 2026/03/05 | 4,185 | 4,235 | 4,165 | 4,205 | 95,100 |
| 2026/03/04 | 4,140 | 4,215 | 4,040 | 4,075 | 149,500 |
| 2026/03/03 | 4,325 | 4,340 | 4,255 | 4,270 | 142,000 |
| 2026/03/02 | 4,320 | 4,390 | 4,280 | 4,355 | 133,400 |
| 2026/02/27 | 4,300 | 4,375 | 4,290 | 4,355 | 119,000 |
| 2026/02/26 | 4,300 | 4,350 | 4,275 | 4,305 | 159,100 |
| 2026/02/25 | 4,325 | 4,325 | 4,230 | 4,310 | 137,500 |
| 2026/02/24 | 4,210 | 4,310 | 4,180 | 4,310 | 149,500 |
| 2026/02/20 | 4,240 | 4,280 | 4,200 | 4,210 | 103,500 |
| 2026/02/19 | 4,230 | 4,320 | 4,195 | 4,285 | 129,100 |
| 2026/02/18 | 4,195 | 4,295 | 4,180 | 4,240 | 131,900 |
| 2026/02/17 | 4,160 | 4,200 | 4,095 | 4,175 | 213,800 |
| 2026/02/16 | 4,130 | 4,165 | 4,075 | 4,160 | 180,900 |
| 2026/02/13 | 4,115 | 4,140 | 4,050 | 4,110 | 114,300 |
| 2026/02/12 | 4,025 | 4,115 | 4,020 | 4,110 | 139,700 |
| 2026/02/10 | 4,015 | 4,055 | 4,000 | 4,015 | 96,900 |
| 2026/02/09 | 4,015 | 4,015 | 3,950 | 3,995 | 92,500 |
| 2026/02/06 | 3,910 | 3,955 | 3,890 | 3,950 | 81,700 |
| 2026/02/05 | 3,965 | 3,965 | 3,905 | 3,915 | 113,100 |
| 2026/02/04 | 3,970 | 4,065 | 3,815 | 3,900 | 260,600 |
| 2026/02/03 | 3,910 | 3,960 | 3,900 | 3,940 | 75,800 |
| 2026/02/02 | 3,950 | 3,975 | 3,900 | 3,900 | 80,400 |
| 2026/01/30 | 3,920 | 3,930 | 3,885 | 3,910 | 83,900 |
| 2026/01/29 | 3,885 | 3,920 | 3,860 | 3,920 | 73,900 |
| 2026/01/28 | 3,915 | 3,925 | 3,895 | 3,905 | 90,300 |
| 2026/01/27 | 3,910 | 3,955 | 3,900 | 3,945 | 65,000 |
| 2026/01/26 | 3,950 | 3,965 | 3,930 | 3,935 | 67,600 |
| 2026/01/23 | 4,030 | 4,050 | 4,010 | 4,020 | 67,900 |
| 2026/01/22 | 3,980 | 4,060 | 3,960 | 4,035 | 84,100 |
| 2026/01/21 | 3,905 | 3,955 | 3,905 | 3,940 | 72,400 |
| 2026/01/20 | 3,980 | 3,980 | 3,920 | 3,945 | 74,300 |
| 2026/01/19 | 4,020 | 4,020 | 3,955 | 3,985 | 70,800 |
| 2026/01/16 | 3,950 | 4,035 | 3,930 | 4,015 | 110,100 |
| 2026/01/15 | 3,920 | 3,970 | 3,920 | 3,955 | 85,700 |
| 2026/01/14 | 3,865 | 3,920 | 3,855 | 3,920 | 115,900 |
| 2026/01/13 | 3,885 | 3,925 | 3,865 | 3,890 | 109,700 |
| 2026/01/09 | 3,820 | 3,840 | 3,810 | 3,815 | 71,400 |
| 2026/01/08 | 3,810 | 3,835 | 3,795 | 3,800 | 77,400 |
| 2026/01/07 | 3,780 | 3,840 | 3,770 | 3,830 | 77,400 |
| 2026/01/06 | 3,765 | 3,805 | 3,755 | 3,795 | 83,800 |
| 2026/01/05 | 3,755 | 3,775 | 3,735 | 3,745 | 72,900 |
| 2025/12/30 | 3,780 | 3,780 | 3,745 | 3,745 | 48,400 |
| 2025/12/29 | 3,730 | 3,760 | 3,720 | 3,760 | 72,200 |
| 2025/12/26 | 3,750 | 3,775 | 3,705 | 3,725 | 83,900 |
| 2025/12/25 | 3,745 | 3,750 | 3,720 | 3,750 | 72,600 |
| 2025/12/24 | 3,730 | 3,745 | 3,715 | 3,720 | 54,200 |
| 2025/12/23 | 3,705 | 3,750 | 3,705 | 3,730 | 54,600 |
| 2025/12/22 | 3,750 | 3,755 | 3,710 | 3,720 | 74,200 |
| 2025/12/19 | 3,690 | 3,735 | 3,690 | 3,735 | 144,200 |
| 2025/12/18 | 3,665 | 3,700 | 3,640 | 3,690 | 70,000 |
| 2025/12/17 | 3,670 | 3,670 | 3,620 | 3,650 | 58,500 |
| 2025/12/16 | 3,695 | 3,700 | 3,660 | 3,660 | 82,100 |
| 2025/12/15 | 3,660 | 3,705 | 3,650 | 3,690 | 72,100 |
| 2025/12/12 | 3,650 | 3,660 | 3,625 | 3,660 | 137,100 |
| 2025/12/11 | 3,640 | 3,640 | 3,600 | 3,605 | 57,400 |
| 2025/12/10 | 3,640 | 3,645 | 3,605 | 3,625 | 95,700 |
| 2025/12/09 | 3,620 | 3,630 | 3,570 | 3,615 | 146,800 |
| 2025/12/08 | 3,570 | 3,605 | 3,550 | 3,605 | 99,400 |
| 2025/12/05 | 3,600 | 3,600 | 3,555 | 3,565 | 127,600 |
| 2025/12/04 | 3,610 | 3,610 | 3,560 | 3,595 | 255,400 |
| 2025/12/03 | 3,610 | 3,630 | 3,585 | 3,615 | 102,900 |
| 2025/12/02 | 3,625 | 3,645 | 3,595 | 3,620 | 76,000 |
| 2025/12/01 | 3,710 | 3,710 | 3,620 | 3,630 | 58,400 |
| 2025/11/28 | 3,660 | 3,705 | 3,645 | 3,705 | 80,600 |
| 2025/11/27 | 3,660 | 3,675 | 3,645 | 3,650 | 44,800 |
| 2025/11/26 | 3,615 | 3,650 | 3,600 | 3,650 | 77,100 |
| 2025/11/25 | 3,600 | 3,615 | 3,575 | 3,605 | 97,900 |
| 2025/11/21 | 3,525 | 3,590 | 3,525 | 3,590 | 95,700 |
| 2025/11/20 | 3,500 | 3,530 | 3,490 | 3,520 | 72,600 |
| 2025/11/19 | 3,500 | 3,510 | 3,465 | 3,495 | 79,200 |
| 2025/11/18 | 3,500 | 3,530 | 3,480 | 3,505 | 73,200 |
| 2025/11/17 | 3,530 | 3,565 | 3,505 | 3,525 | 85,400 |
| 2025/11/14 | 3,540 | 3,570 | 3,520 | 3,560 | 73,500 |
| 2025/11/13 | 3,550 | 3,560 | 3,530 | 3,550 | 61,500 |
| 2025/11/12 | 3,510 | 3,560 | 3,495 | 3,530 | 97,900 |
| 2025/11/11 | 3,540 | 3,540 | 3,475 | 3,490 | 63,500 |
| 2025/11/10 | 3,490 | 3,535 | 3,465 | 3,530 | 109,200 |
| 2025/11/07 | 3,465 | 3,480 | 3,415 | 3,455 | 95,500 |
| 2025/11/06 | 3,440 | 3,550 | 3,435 | 3,465 | 130,000 |
| 2025/11/05 | 3,480 | 3,500 | 3,400 | 3,450 | 101,400 |
| 2025/11/04 | 3,430 | 3,520 | 3,430 | 3,490 | 104,600 |
| 2025/10/31 | 3,480 | 3,490 | 3,440 | 3,455 | 99,600 |
| 2025/10/30 | 3,390 | 3,460 | 3,380 | 3,460 | 711,600 |
| 2025/10/29 | 3,470 | 3,470 | 3,395 | 3,395 | 115,600 |
| 2025/10/28 | 3,570 | 3,570 | 3,465 | 3,470 | 116,700 |
| 2025/10/27 | 3,545 | 3,590 | 3,535 | 3,580 | 111,600 |
| 2025/10/24 | 3,545 | 3,550 | 3,520 | 3,535 | 93,300 |
| 2025/10/23 | 3,480 | 3,530 | 3,475 | 3,525 | 87,600 |
| 2025/10/22 | 3,450 | 3,495 | 3,445 | 3,495 | 96,600 |
| 2025/10/21 | 3,450 | 3,465 | 3,435 | 3,450 | 84,000 |
| 2025/10/20 | 3,440 | 3,445 | 3,420 | 3,440 | 65,500 |
| 2025/10/17 | 3,420 | 3,430 | 3,405 | 3,415 | 65,900 |
| 2025/10/16 | 3,460 | 3,475 | 3,445 | 3,450 | 84,900 |
| 2025/10/15 | 3,450 | 3,475 | 3,440 | 3,460 | 112,000 |
| 2025/10/14 | 3,370 | 3,435 | 3,370 | 3,410 | 180,600 |
| 2025/10/10 | 3,440 | 3,445 | 3,400 | 3,400 | 110,100 |
| 2025/10/09 | 3,465 | 3,490 | 3,460 | 3,480 | 84,400 |
| 2025/10/08 | 3,480 | 3,495 | 3,450 | 3,465 | 108,100 |
| 2025/10/07 | 3,430 | 3,460 | 3,430 | 3,455 | 82,600 |
| 2025/10/06 | 3,495 | 3,495 | 3,435 | 3,450 | 93,600 |
| 2025/10/03 | 3,380 | 3,435 | 3,380 | 3,425 | 132,100 |
| 2025/10/02 | 3,370 | 3,395 | 3,360 | 3,380 | 118,600 |
| 2025/10/01 | 3,460 | 3,460 | 3,365 | 3,390 | 125,900 |
| 2025/09/30 | 3,530 | 3,530 | 3,465 | 3,490 | 117,800 |
| 2025/09/29 | 3,520 | 3,540 | 3,490 | 3,525 | 115,300 |
| 2025/09/26 | 3,540 | 3,600 | 3,530 | 3,590 | 250,800 |
| 2025/09/25 | 3,460 | 3,525 | 3,450 | 3,525 | 234,500 |
| 2025/09/24 | 3,465 | 3,465 | 3,445 | 3,445 | 191,500 |
| 2025/09/22 | 3,480 | 3,490 | 3,450 | 3,455 | 146,500 |
| 2025/09/19 | 3,490 | 3,510 | 3,485 | 3,490 | 388,500 |
| 2025/09/18 | 3,505 | 3,510 | 3,480 | 3,505 | 126,600 |
| 2025/09/17 | 3,540 | 3,545 | 3,490 | 3,500 | 149,100 |
| 2025/09/16 | 3,575 | 3,585 | 3,550 | 3,550 | 158,300 |
| 2025/09/12 | 3,565 | 3,590 | 3,565 | 3,575 | 122,600 |
| 2025/09/11 | 3,580 | 3,590 | 3,560 | 3,570 | 84,100 |
| 2025/09/10 | 3,565 | 3,595 | 3,565 | 3,570 | 61,100 |
| 2025/09/09 | 3,590 | 3,610 | 3,555 | 3,570 | 115,100 |
| 2025/09/08 | 3,565 | 3,565 | 3,535 | 3,555 | 75,500 |
| 2025/09/05 | 3,495 | 3,540 | 3,495 | 3,535 | 82,800 |
| 2025/09/04 | 3,495 | 3,505 | 3,475 | 3,495 | 69,100 |
| 2025/09/03 | 3,460 | 3,490 | 3,455 | 3,485 | 98,800 |
| 2025/09/02 | 3,440 | 3,480 | 3,440 | 3,465 | 72,400 |
| 2025/09/01 | 3,455 | 3,480 | 3,435 | 3,440 | 114,200 |
| 2025/08/29 | 3,460 | 3,480 | 3,450 | 3,460 | 76,200 |
| 2025/08/28 | 3,440 | 3,480 | 3,440 | 3,480 | 171,300 |
| 2025/08/27 | 3,420 | 3,455 | 3,410 | 3,440 | 110,800 |
| 2025/08/26 | 3,435 | 3,455 | 3,425 | 3,445 | 88,600 |
| 2025/08/25 | 3,435 | 3,455 | 3,430 | 3,440 | 95,600 |
| 2025/08/22 | 3,435 | 3,445 | 3,420 | 3,435 | 72,600 |
| 2025/08/21 | 3,410 | 3,450 | 3,395 | 3,435 | 67,200 |
| 2025/08/20 | 3,420 | 3,440 | 3,400 | 3,410 | 104,400 |
| 2025/08/19 | 3,395 | 3,405 | 3,385 | 3,395 | 71,600 |
| 2025/08/18 | 3,370 | 3,425 | 3,370 | 3,405 | 88,500 |
| 2025/08/15 | 3,395 | 3,400 | 3,375 | 3,390 | 78,100 |
| 2025/08/14 | 3,410 | 3,415 | 3,390 | 3,390 | 83,600 |
| 2025/08/13 | 3,395 | 3,420 | 3,385 | 3,415 | 70,500 |
| 2025/08/12 | 3,390 | 3,425 | 3,390 | 3,395 | 134,800 |
| 2025/08/08 | 3,360 | 3,385 | 3,355 | 3,385 | 120,100 |
| 2025/08/07 | 3,370 | 3,420 | 3,340 | 3,365 | 128,400 |
| 2025/08/06 | 3,355 | 3,420 | 3,350 | 3,400 | 148,700 |
| 2025/08/05 | 3,330 | 3,345 | 3,325 | 3,345 | 69,800 |
| 2025/08/04 | 3,310 | 3,335 | 3,305 | 3,320 | 89,500 |
| 2025/08/01 | 3,300 | 3,355 | 3,285 | 3,355 | 100,300 |
| 2025/07/31 | 3,275 | 3,300 | 3,265 | 3,285 | 135,300 |
| 2025/07/30 | 3,245 | 3,275 | 3,240 | 3,275 | 73,300 |
| 2025/07/29 | 3,230 | 3,250 | 3,225 | 3,245 | 70,300 |
| 2025/07/28 | 3,245 | 3,260 | 3,230 | 3,240 | 78,600 |
| 2025/07/25 | 3,270 | 3,270 | 3,235 | 3,255 | 87,900 |
| 2025/07/24 | 3,255 | 3,290 | 3,250 | 3,265 | 113,400 |
| 2025/07/23 | 3,250 | 3,275 | 3,245 | 3,245 | 107,400 |
| 2025/07/22 | 3,270 | 3,290 | 3,230 | 3,240 | 75,100 |
| 2025/07/18 | 3,295 | 3,305 | 3,260 | 3,270 | 67,000 |
| 2025/07/17 | 3,300 | 3,300 | 3,280 | 3,285 | 57,300 |
| 2025/07/16 | 3,295 | 3,315 | 3,285 | 3,305 | 89,100 |
| 2025/07/15 | 3,335 | 3,335 | 3,295 | 3,295 | 99,700 |
| 2025/07/14 | 3,320 | 3,350 | 3,315 | 3,340 | 95,700 |
| 2025/07/11 | 3,300 | 3,330 | 3,285 | 3,315 | 93,700 |
| 2025/07/10 | 3,280 | 3,300 | 3,260 | 3,295 | 151,900 |
| 2025/07/09 | 3,260 | 3,300 | 3,260 | 3,280 | 87,700 |
| 2025/07/08 | 3,230 | 3,265 | 3,220 | 3,260 | 125,000 |
| 2025/07/07 | 3,255 | 3,265 | 3,220 | 3,225 | 107,000 |
| 2025/07/04 | 3,235 | 3,270 | 3,235 | 3,270 | 121,300 |
| 2025/07/03 | 3,195 | 3,230 | 3,195 | 3,225 | 114,500 |
| 2025/07/02 | 3,180 | 3,205 | 3,180 | 3,195 | 90,900 |
| 2025/07/01 | 3,210 | 3,220 | 3,195 | 3,200 | 90,600 |
| 2025/06/30 | 3,225 | 3,225 | 3,205 | 3,215 | 120,900 |
| 2025/06/27 | 3,215 | 3,220 | 3,200 | 3,215 | 134,500 |
| 2025/06/26 | 3,170 | 3,205 | 3,170 | 3,205 | 128,200 |
| 2025/06/25 | 3,155 | 3,165 | 3,140 | 3,160 | 126,700 |
| 2025/06/24 | 3,225 | 3,235 | 3,155 | 3,160 | 96,200 |
| 2025/06/23 | 3,205 | 3,220 | 3,190 | 3,215 | 115,200 |
| 2025/06/20 | 3,200 | 3,230 | 3,195 | 3,195 | 290,900 |
| 2025/06/19 | 3,210 | 3,230 | 3,200 | 3,200 | 112,200 |
| 2025/06/18 | 3,210 | 3,215 | 3,200 | 3,210 | 96,700 |
| 2025/06/17 | 3,220 | 3,225 | 3,200 | 3,210 | 88,000 |
| 2025/06/16 | 3,225 | 3,250 | 3,220 | 3,230 | 172,400 |
| 2025/06/13 | 3,230 | 3,230 | 3,170 | 3,185 | 163,000 |
| 2025/06/12 | 3,180 | 3,235 | 3,175 | 3,225 | 175,900 |
| 2025/06/11 | 3,145 | 3,190 | 3,145 | 3,180 | 138,600 |
| 2025/06/10 | 3,140 | 3,180 | 3,140 | 3,140 | 136,900 |
| 2025/06/09 | 3,170 | 3,185 | 3,140 | 3,140 | 116,100 |
| 2025/06/06 | 3,155 | 3,185 | 3,155 | 3,170 | 125,100 |
| 2025/06/05 | 3,130 | 3,160 | 3,120 | 3,150 | 117,100 |
| 2025/06/04 | 3,135 | 3,165 | 3,130 | 3,145 | 149,900 |
| 2025/06/03 | 3,160 | 3,160 | 3,135 | 3,140 | 101,100 |
| 2025/06/02 | 3,170 | 3,170 | 3,145 | 3,160 | 94,000 |
| 2025/05/30 | 3,175 | 3,195 | 3,175 | 3,175 | 183,900 |
| 2025/05/29 | 3,190 | 3,225 | 3,190 | 3,210 | 101,000 |
| 2025/05/28 | 3,225 | 3,230 | 3,190 | 3,190 | 84,400 |
| 2025/05/27 | 3,170 | 3,230 | 3,170 | 3,210 | 119,000 |
| 2025/05/26 | 3,160 | 3,180 | 3,160 | 3,170 | 81,400 |
| 2025/05/23 | 3,120 | 3,150 | 3,115 | 3,140 | 98,800 |
| 2025/05/22 | 3,145 | 3,160 | 3,115 | 3,120 | 122,300 |
| 2025/05/21 | 3,170 | 3,185 | 3,165 | 3,170 | 96,500 |
| 2025/05/20 | 3,200 | 3,210 | 3,165 | 3,170 | 86,800 |
| 2025/05/19 | 3,165 | 3,210 | 3,160 | 3,190 | 105,100 |