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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 3,160 | 3,180 | 3,140 | 3,160 | 91,400 |
| 2025/05/15 | 3,195 | 3,210 | 3,160 | 3,160 | 95,100 |
| 2025/05/14 | 3,225 | 3,235 | 3,175 | 3,205 | 115,500 |
| 2025/05/13 | 3,225 | 3,240 | 3,205 | 3,230 | 127,600 |
| 2025/05/12 | 3,180 | 3,230 | 3,160 | 3,225 | 144,600 |
| 2025/05/09 | 3,150 | 3,210 | 3,130 | 3,185 | 210,300 |
| 2025/05/08 | 3,095 | 3,130 | 3,090 | 3,125 | 108,100 |
| 2025/05/07 | 3,070 | 3,110 | 3,070 | 3,100 | 101,400 |
| 2025/05/02 | 3,085 | 3,105 | 3,070 | 3,070 | 97,600 |
| 2025/05/01 | 3,050 | 3,085 | 3,050 | 3,085 | 92,500 |
| 2025/04/30 | 3,095 | 3,095 | 3,065 | 3,065 | 132,900 |
| 2025/04/28 | 3,085 | 3,095 | 3,070 | 3,080 | 80,900 |
| 2025/04/25 | 3,060 | 3,090 | 3,050 | 3,065 | 91,900 |
| 2025/04/24 | 3,065 | 3,075 | 3,040 | 3,055 | 44,100 |
| 2025/04/23 | 3,060 | 3,070 | 3,050 | 3,060 | 77,100 |
| 2025/04/22 | 3,010 | 3,035 | 3,005 | 3,035 | 54,900 |
| 2025/04/21 | 3,035 | 3,040 | 3,015 | 3,020 | 50,500 |
| 2025/04/18 | 3,005 | 3,045 | 3,005 | 3,040 | 57,200 |
| 2025/04/17 | 2,960 | 2,992 | 2,958 | 2,981 | 86,800 |
| 2025/04/16 | 2,970 | 2,981 | 2,960 | 2,978 | 86,000 |
| 2025/04/15 | 2,981 | 2,985 | 2,961 | 2,972 | 89,700 |
| 2025/04/14 | 2,967 | 2,985 | 2,951 | 2,962 | 103,400 |
| 2025/04/11 | 2,921 | 2,951 | 2,868 | 2,949 | 155,300 |
| 2025/04/10 | 2,998 | 2,998 | 2,940 | 2,967 | 202,000 |
| 2025/04/09 | 2,877 | 2,885 | 2,807 | 2,848 | 225,100 |
| 2025/04/08 | 2,860 | 2,938 | 2,857 | 2,902 | 232,900 |
| 2025/04/07 | 2,738 | 2,822 | 2,701 | 2,773 | 394,600 |
| 2025/04/04 | 3,010 | 3,025 | 2,884 | 2,938 | 396,300 |
| 2025/04/03 | 3,050 | 3,080 | 3,040 | 3,055 | 222,600 |
| 2025/04/02 | 3,135 | 3,135 | 3,095 | 3,095 | 142,400 |
| 2025/04/01 | 3,190 | 3,200 | 3,135 | 3,135 | 121,200 |
| 2025/03/31 | 3,170 | 3,210 | 3,170 | 3,170 | 204,300 |
| 2025/03/28 | 3,210 | 3,240 | 3,210 | 3,210 | 164,200 |
| 2025/03/27 | 3,265 | 3,295 | 3,255 | 3,290 | 173,400 |
| 2025/03/26 | 3,265 | 3,285 | 3,230 | 3,285 | 156,900 |
| 2025/03/25 | 3,270 | 3,270 | 3,235 | 3,255 | 119,700 |
| 2025/03/24 | 3,275 | 3,275 | 3,240 | 3,250 | 127,600 |
| 2025/03/21 | 3,250 | 3,285 | 3,245 | 3,275 | 143,900 |
| 2025/03/19 | 3,235 | 3,275 | 3,225 | 3,265 | 103,600 |
| 2025/03/18 | 3,225 | 3,260 | 3,220 | 3,230 | 150,600 |
| 2025/03/17 | 3,190 | 3,215 | 3,185 | 3,200 | 163,300 |
| 2025/03/14 | 3,145 | 3,170 | 3,140 | 3,155 | 414,500 |
| 2025/03/13 | 3,175 | 3,180 | 3,145 | 3,150 | 277,500 |
| 2025/03/12 | 3,140 | 3,175 | 3,135 | 3,175 | 192,000 |
| 2025/03/11 | 3,135 | 3,150 | 3,125 | 3,140 | 130,700 |
| 2025/03/10 | 3,180 | 3,195 | 3,150 | 3,155 | 117,600 |
| 2025/03/07 | 3,150 | 3,185 | 3,130 | 3,170 | 165,500 |
| 2025/03/06 | 3,155 | 3,195 | 3,155 | 3,190 | 95,700 |
| 2025/03/05 | 3,140 | 3,150 | 3,125 | 3,130 | 101,100 |
| 2025/03/04 | 3,140 | 3,145 | 3,120 | 3,130 | 92,700 |
| 2025/03/03 | 3,130 | 3,145 | 3,125 | 3,140 | 112,600 |
| 2025/02/28 | 3,115 | 3,135 | 3,100 | 3,120 | 120,200 |
| 2025/02/27 | 3,110 | 3,120 | 3,105 | 3,120 | 107,000 |
| 2025/02/26 | 3,105 | 3,110 | 3,075 | 3,090 | 190,200 |
| 2025/02/25 | 3,100 | 3,135 | 3,095 | 3,115 | 117,000 |
| 2025/02/21 | 3,100 | 3,115 | 3,085 | 3,095 | 149,600 |
| 2025/02/20 | 3,130 | 3,135 | 3,100 | 3,100 | 163,700 |
| 2025/02/19 | 3,135 | 3,170 | 3,130 | 3,130 | 83,900 |
| 2025/02/18 | 3,145 | 3,150 | 3,130 | 3,135 | 188,800 |
| 2025/02/17 | 3,150 | 3,170 | 3,140 | 3,140 | 400,200 |
| 2025/02/14 | 3,200 | 3,205 | 3,135 | 3,135 | 349,800 |
| 2025/02/13 | 3,160 | 3,195 | 3,150 | 3,195 | 184,600 |
| 2025/02/12 | 3,180 | 3,180 | 3,155 | 3,160 | 143,700 |
| 2025/02/10 | 3,160 | 3,180 | 3,155 | 3,160 | 136,200 |
| 2025/02/07 | 3,130 | 3,170 | 3,130 | 3,150 | 189,300 |
| 2025/02/06 | 3,180 | 3,215 | 3,140 | 3,185 | 229,900 |
| 2025/02/05 | 3,175 | 3,190 | 3,145 | 3,145 | 171,600 |
| 2025/02/04 | 3,165 | 3,180 | 3,140 | 3,140 | 140,100 |
| 2025/02/03 | 3,200 | 3,200 | 3,160 | 3,160 | 146,700 |
| 2025/01/31 | 3,220 | 3,225 | 3,205 | 3,215 | 106,500 |
| 2025/01/30 | 3,190 | 3,220 | 3,190 | 3,220 | 95,000 |
| 2025/01/29 | 3,200 | 3,220 | 3,185 | 3,185 | 130,200 |
| 2025/01/28 | 3,170 | 3,210 | 3,170 | 3,190 | 106,600 |
| 2025/01/27 | 3,195 | 3,200 | 3,180 | 3,185 | 69,000 |
| 2025/01/24 | 3,170 | 3,180 | 3,150 | 3,170 | 150,500 |
| 2025/01/23 | 3,155 | 3,160 | 3,140 | 3,145 | 97,000 |
| 2025/01/22 | 3,150 | 3,170 | 3,145 | 3,145 | 99,500 |
| 2025/01/21 | 3,160 | 3,165 | 3,130 | 3,150 | 90,400 |
| 2025/01/20 | 3,130 | 3,170 | 3,130 | 3,150 | 70,400 |
| 2025/01/17 | 3,130 | 3,135 | 3,110 | 3,130 | 89,500 |
| 2025/01/16 | 3,155 | 3,165 | 3,125 | 3,140 | 113,300 |
| 2025/01/15 | 3,170 | 3,185 | 3,135 | 3,145 | 129,400 |
| 2025/01/14 | 3,195 | 3,205 | 3,145 | 3,165 | 184,200 |
| 2025/01/10 | 3,205 | 3,220 | 3,195 | 3,195 | 97,900 |
| 2025/01/09 | 3,235 | 3,240 | 3,200 | 3,205 | 103,500 |
| 2025/01/08 | 3,260 | 3,260 | 3,225 | 3,240 | 104,400 |
| 2025/01/07 | 3,305 | 3,320 | 3,255 | 3,260 | 126,700 |
| 2025/01/06 | 3,355 | 3,365 | 3,300 | 3,300 | 109,700 |
| 2024/12/30 | 3,330 | 3,340 | 3,310 | 3,330 | 110,800 |
| 2024/12/27 | 3,295 | 3,315 | 3,285 | 3,310 | 94,900 |
| 2024/12/26 | 3,265 | 3,290 | 3,260 | 3,290 | 101,400 |
| 2024/12/25 | 3,265 | 3,265 | 3,240 | 3,260 | 85,100 |
| 2024/12/24 | 3,245 | 3,265 | 3,240 | 3,250 | 69,900 |
| 2024/12/23 | 3,200 | 3,240 | 3,190 | 3,235 | 104,200 |
| 2024/12/20 | 3,210 | 3,225 | 3,195 | 3,195 | 151,000 |
| 2024/12/19 | 3,150 | 3,210 | 3,140 | 3,210 | 363,400 |
| 2024/12/18 | 3,250 | 3,255 | 3,185 | 3,190 | 286,900 |
| 2024/12/17 | 3,290 | 3,305 | 3,255 | 3,255 | 87,600 |
| 2024/12/16 | 3,305 | 3,320 | 3,290 | 3,290 | 65,900 |
| 2024/12/13 | 3,270 | 3,305 | 3,260 | 3,305 | 141,600 |
| 2024/12/12 | 3,275 | 3,310 | 3,270 | 3,300 | 136,800 |
| 2024/12/11 | 3,255 | 3,265 | 3,245 | 3,255 | 87,700 |
| 2024/12/10 | 3,285 | 3,285 | 3,240 | 3,250 | 103,500 |
| 2024/12/09 | 3,300 | 3,300 | 3,255 | 3,255 | 80,300 |
| 2024/12/06 | 3,300 | 3,300 | 3,275 | 3,280 | 92,700 |
| 2024/12/05 | 3,305 | 3,320 | 3,290 | 3,300 | 88,800 |
| 2024/12/04 | 3,295 | 3,305 | 3,285 | 3,285 | 90,600 |
| 2024/12/03 | 3,260 | 3,320 | 3,255 | 3,300 | 143,200 |
| 2024/12/02 | 3,250 | 3,270 | 3,235 | 3,250 | 74,600 |
| 2024/11/29 | 3,270 | 3,285 | 3,250 | 3,255 | 79,000 |
| 2024/11/28 | 3,260 | 3,300 | 3,260 | 3,280 | 94,500 |
| 2024/11/27 | 3,340 | 3,345 | 3,260 | 3,275 | 126,700 |
| 2024/11/26 | 3,330 | 3,340 | 3,305 | 3,340 | 85,600 |
| 2024/11/25 | 3,395 | 3,395 | 3,310 | 3,310 | 125,200 |
| 2024/11/22 | 3,365 | 3,380 | 3,350 | 3,360 | 89,200 |
| 2024/11/21 | 3,425 | 3,440 | 3,345 | 3,345 | 145,200 |
| 2024/11/20 | 3,360 | 3,430 | 3,360 | 3,425 | 241,200 |
| 2024/11/19 | 3,320 | 3,360 | 3,290 | 3,355 | 412,100 |
| 2024/11/18 | 3,335 | 3,345 | 3,305 | 3,320 | 325,200 |
| 2024/11/15 | 3,395 | 3,400 | 3,340 | 3,340 | 158,900 |
| 2024/11/14 | 3,415 | 3,425 | 3,375 | 3,375 | 119,900 |
| 2024/11/13 | 3,435 | 3,455 | 3,415 | 3,415 | 145,500 |
| 2024/11/12 | 3,485 | 3,490 | 3,440 | 3,450 | 130,600 |
| 2024/11/11 | 3,450 | 3,470 | 3,440 | 3,465 | 110,500 |
| 2024/11/08 | 3,445 | 3,465 | 3,380 | 3,460 | 239,000 |
| 2024/11/07 | 3,315 | 3,540 | 3,310 | 3,445 | 493,800 |
| 2024/11/06 | 3,250 | 3,300 | 3,240 | 3,285 | 162,100 |
| 2024/11/05 | 3,230 | 3,250 | 3,200 | 3,250 | 107,600 |
| 2024/11/01 | 3,255 | 3,275 | 3,225 | 3,230 | 130,800 |
| 2024/10/31 | 3,250 | 3,270 | 3,230 | 3,260 | 249,100 |
| 2024/10/30 | 3,240 | 3,290 | 3,220 | 3,290 | 1,663,100 |
| 2024/10/29 | 3,230 | 3,240 | 3,210 | 3,235 | 163,100 |
| 2024/10/28 | 3,190 | 3,240 | 3,180 | 3,230 | 119,600 |
| 2024/10/25 | 3,200 | 3,205 | 3,170 | 3,175 | 118,000 |
| 2024/10/24 | 3,215 | 3,220 | 3,180 | 3,195 | 112,100 |
| 2024/10/23 | 3,260 | 3,265 | 3,220 | 3,220 | 112,300 |
| 2024/10/22 | 3,285 | 3,295 | 3,235 | 3,260 | 127,000 |
| 2024/10/21 | 3,335 | 3,335 | 3,290 | 3,290 | 113,500 |
| 2024/10/18 | 3,240 | 3,330 | 3,235 | 3,330 | 229,000 |
| 2024/10/17 | 3,255 | 3,265 | 3,210 | 3,215 | 198,800 |
| 2024/10/16 | 3,275 | 3,325 | 3,250 | 3,260 | 139,700 |
| 2024/10/15 | 3,310 | 3,320 | 3,280 | 3,315 | 159,700 |
| 2024/10/11 | 3,295 | 3,340 | 3,285 | 3,285 | 267,300 |
| 2024/10/10 | 3,270 | 3,290 | 3,235 | 3,275 | 412,100 |
| 2024/10/09 | 3,290 | 3,310 | 3,255 | 3,270 | 327,200 |
| 2024/10/08 | 3,310 | 3,310 | 3,275 | 3,285 | 216,900 |
| 2024/10/07 | 3,340 | 3,345 | 3,290 | 3,315 | 177,500 |