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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,325 | 3,340 | 3,290 | 3,315 | 117,900 |
| 2024/07/25 | 3,355 | 3,355 | 3,300 | 3,330 | 183,200 |
| 2024/07/24 | 3,430 | 3,435 | 3,380 | 3,380 | 117,300 |
| 2024/07/23 | 3,420 | 3,445 | 3,415 | 3,445 | 132,800 |
| 2024/07/22 | 3,450 | 3,460 | 3,385 | 3,395 | 202,300 |
| 2024/07/19 | 3,535 | 3,540 | 3,440 | 3,450 | 189,300 |
| 2024/07/18 | 3,540 | 3,595 | 3,530 | 3,530 | 140,300 |
| 2024/07/17 | 3,590 | 3,590 | 3,545 | 3,560 | 130,600 |
| 2024/07/16 | 3,560 | 3,595 | 3,545 | 3,565 | 156,100 |
| 2024/07/12 | 3,540 | 3,600 | 3,535 | 3,550 | 151,900 |
| 2024/07/11 | 3,545 | 3,565 | 3,535 | 3,555 | 138,500 |
| 2024/07/10 | 3,555 | 3,570 | 3,510 | 3,525 | 181,100 |
| 2024/07/09 | 3,560 | 3,580 | 3,525 | 3,550 | 134,200 |
| 2024/07/08 | 3,625 | 3,625 | 3,535 | 3,565 | 194,600 |
| 2024/07/05 | 3,695 | 3,695 | 3,620 | 3,635 | 166,300 |
| 2024/07/04 | 3,675 | 3,710 | 3,660 | 3,710 | 160,100 |
| 2024/07/03 | 3,585 | 3,645 | 3,580 | 3,640 | 205,400 |
| 2024/07/02 | 3,535 | 3,620 | 3,525 | 3,585 | 239,600 |
| 2024/07/01 | 3,540 | 3,560 | 3,520 | 3,535 | 121,200 |
| 2024/06/28 | 3,510 | 3,530 | 3,490 | 3,530 | 141,300 |
| 2024/06/27 | 3,510 | 3,515 | 3,480 | 3,495 | 86,600 |
| 2024/06/26 | 3,500 | 3,545 | 3,490 | 3,510 | 165,400 |
| 2024/06/25 | 3,470 | 3,530 | 3,450 | 3,520 | 227,400 |
| 2024/06/24 | 3,475 | 3,475 | 3,390 | 3,425 | 135,400 |
| 2024/06/21 | 3,525 | 3,550 | 3,445 | 3,450 | 352,200 |
| 2024/06/20 | 3,420 | 3,525 | 3,420 | 3,525 | 269,500 |
| 2024/06/19 | 3,390 | 3,425 | 3,375 | 3,420 | 111,900 |
| 2024/06/18 | 3,385 | 3,390 | 3,340 | 3,375 | 174,000 |
| 2024/06/17 | 3,465 | 3,470 | 3,375 | 3,380 | 176,000 |
| 2024/06/14 | 3,400 | 3,465 | 3,395 | 3,465 | 272,100 |
| 2024/06/13 | 3,430 | 3,430 | 3,380 | 3,380 | 111,000 |
| 2024/06/12 | 3,390 | 3,430 | 3,380 | 3,420 | 120,900 |
| 2024/06/11 | 3,360 | 3,435 | 3,360 | 3,390 | 203,300 |
| 2024/06/10 | 3,350 | 3,360 | 3,330 | 3,355 | 87,900 |
| 2024/06/07 | 3,345 | 3,355 | 3,335 | 3,345 | 101,800 |
| 2024/06/06 | 3,360 | 3,390 | 3,325 | 3,335 | 110,000 |
| 2024/06/05 | 3,395 | 3,395 | 3,340 | 3,355 | 119,400 |
| 2024/06/04 | 3,430 | 3,470 | 3,385 | 3,410 | 207,200 |
| 2024/06/03 | 3,360 | 3,455 | 3,355 | 3,430 | 332,400 |
| 2024/05/31 | 3,330 | 3,355 | 3,310 | 3,345 | 276,600 |
| 2024/05/30 | 3,290 | 3,310 | 3,265 | 3,310 | 110,700 |
| 2024/05/29 | 3,350 | 3,360 | 3,290 | 3,305 | 115,200 |
| 2024/05/28 | 3,365 | 3,375 | 3,330 | 3,345 | 114,200 |
| 2024/05/27 | 3,340 | 3,400 | 3,340 | 3,365 | 252,500 |
| 2024/05/24 | 3,270 | 3,335 | 3,250 | 3,315 | 166,200 |
| 2024/05/23 | 3,260 | 3,300 | 3,245 | 3,290 | 96,800 |
| 2024/05/22 | 3,295 | 3,295 | 3,265 | 3,270 | 149,100 |
| 2024/05/21 | 3,300 | 3,340 | 3,290 | 3,295 | 110,200 |
| 2024/05/20 | 3,265 | 3,315 | 3,265 | 3,300 | 153,200 |
| 2024/05/17 | 3,275 | 3,280 | 3,240 | 3,265 | 133,800 |
| 2024/05/16 | 3,290 | 3,305 | 3,275 | 3,280 | 127,600 |
| 2024/05/15 | 3,290 | 3,310 | 3,280 | 3,280 | 144,100 |
| 2024/05/14 | 3,280 | 3,305 | 3,260 | 3,295 | 197,600 |
| 2024/05/13 | 3,310 | 3,310 | 3,240 | 3,275 | 142,200 |
| 2024/05/10 | 3,365 | 3,440 | 3,310 | 3,320 | 422,600 |
| 2024/05/09 | 3,250 | 3,385 | 3,245 | 3,365 | 581,700 |
| 2024/05/08 | 3,200 | 3,235 | 3,200 | 3,225 | 185,900 |
| 2024/05/07 | 3,240 | 3,240 | 3,190 | 3,200 | 164,000 |
| 2024/05/02 | 3,240 | 3,270 | 3,230 | 3,250 | 175,600 |
| 2024/05/01 | 3,200 | 3,235 | 3,190 | 3,230 | 142,200 |
| 2024/04/30 | 3,185 | 3,225 | 3,170 | 3,220 | 271,800 |
| 2024/04/26 | 3,135 | 3,180 | 3,110 | 3,160 | 160,400 |
| 2024/04/25 | 3,185 | 3,185 | 3,135 | 3,140 | 126,600 |
| 2024/04/24 | 3,165 | 3,190 | 3,145 | 3,185 | 167,900 |
| 2024/04/23 | 3,150 | 3,160 | 3,140 | 3,145 | 152,900 |
| 2024/04/22 | 3,140 | 3,155 | 3,125 | 3,135 | 128,700 |
| 2024/04/19 | 3,165 | 3,170 | 3,090 | 3,105 | 277,000 |
| 2024/04/18 | 3,160 | 3,175 | 3,145 | 3,165 | 99,800 |
| 2024/04/17 | 3,165 | 3,185 | 3,130 | 3,160 | 225,000 |
| 2024/04/16 | 3,185 | 3,190 | 3,130 | 3,170 | 272,200 |
| 2024/04/15 | 3,175 | 3,205 | 3,165 | 3,205 | 220,900 |
| 2024/04/12 | 3,175 | 3,185 | 3,145 | 3,170 | 183,900 |
| 2024/04/11 | 3,145 | 3,180 | 3,125 | 3,170 | 161,200 |
| 2024/04/10 | 3,165 | 3,175 | 3,145 | 3,160 | 160,100 |
| 2024/04/09 | 3,165 | 3,180 | 3,150 | 3,175 | 113,100 |
| 2024/04/08 | 3,165 | 3,170 | 3,145 | 3,155 | 107,900 |
| 2024/04/05 | 3,130 | 3,155 | 3,110 | 3,150 | 150,900 |
| 2024/04/04 | 3,170 | 3,170 | 3,145 | 3,155 | 122,500 |
| 2024/04/03 | 3,100 | 3,160 | 3,100 | 3,145 | 202,400 |
| 2024/04/02 | 3,135 | 3,135 | 3,095 | 3,105 | 214,700 |
| 2024/04/01 | 3,160 | 3,175 | 3,120 | 3,125 | 199,800 |
| 2024/03/29 | 3,185 | 3,205 | 3,170 | 3,175 | 115,200 |
| 2024/03/28 | 3,200 | 3,220 | 3,175 | 3,180 | 179,500 |
| 2024/03/27 | 3,265 | 3,310 | 3,260 | 3,265 | 352,900 |
| 2024/03/26 | 3,220 | 3,255 | 3,215 | 3,250 | 147,200 |
| 2024/03/25 | 3,245 | 3,245 | 3,220 | 3,220 | 145,300 |
| 2024/03/22 | 3,260 | 3,265 | 3,235 | 3,255 | 237,700 |
| 2024/03/21 | 3,240 | 3,260 | 3,230 | 3,245 | 241,100 |
| 2024/03/19 | 3,180 | 3,210 | 3,175 | 3,210 | 194,300 |
| 2024/03/18 | 3,195 | 3,195 | 3,170 | 3,175 | 167,200 |
| 2024/03/15 | 3,150 | 3,185 | 3,140 | 3,170 | 241,500 |
| 2024/03/14 | 3,120 | 3,145 | 3,105 | 3,145 | 176,200 |
| 2024/03/13 | 3,150 | 3,160 | 3,110 | 3,115 | 180,900 |
| 2024/03/12 | 3,120 | 3,135 | 3,070 | 3,130 | 362,900 |
| 2024/03/11 | 3,165 | 3,175 | 3,100 | 3,125 | 280,100 |
| 2024/03/08 | 3,165 | 3,205 | 3,150 | 3,195 | 252,900 |
| 2024/03/07 | 3,200 | 3,205 | 3,155 | 3,160 | 209,200 |
| 2024/03/06 | 3,185 | 3,210 | 3,170 | 3,185 | 185,400 |
| 2024/03/05 | 3,165 | 3,200 | 3,140 | 3,190 | 275,700 |
| 2024/03/04 | 3,210 | 3,215 | 3,160 | 3,170 | 233,800 |
| 2024/03/01 | 3,210 | 3,230 | 3,200 | 3,220 | 174,200 |
| 2024/02/29 | 3,235 | 3,240 | 3,185 | 3,195 | 291,400 |
| 2024/02/28 | 3,240 | 3,245 | 3,205 | 3,220 | 203,600 |
| 2024/02/27 | 3,220 | 3,305 | 3,205 | 3,255 | 663,900 |
| 2024/02/26 | 3,185 | 3,235 | 3,185 | 3,200 | 449,200 |
| 2024/02/22 | 3,185 | 3,185 | 3,160 | 3,165 | 235,300 |
| 2024/02/21 | 3,160 | 3,180 | 3,145 | 3,165 | 240,700 |
| 2024/02/20 | 3,200 | 3,200 | 3,150 | 3,160 | 252,800 |
| 2024/02/19 | 3,170 | 3,195 | 3,155 | 3,185 | 368,300 |
| 2024/02/16 | 3,140 | 3,170 | 3,125 | 3,145 | 569,300 |
| 2024/02/15 | 3,105 | 3,120 | 3,070 | 3,095 | 392,000 |
| 2024/02/14 | 3,140 | 3,140 | 3,090 | 3,115 | 310,000 |
| 2024/02/13 | 3,115 | 3,140 | 3,085 | 3,125 | 414,400 |
| 2024/02/09 | 3,135 | 3,155 | 3,090 | 3,095 | 515,200 |
| 2024/02/08 | 3,140 | 3,150 | 3,105 | 3,145 | 475,200 |
| 2024/02/07 | 3,165 | 3,200 | 3,125 | 3,160 | 595,900 |
| 2024/02/06 | 3,150 | 3,180 | 3,150 | 3,165 | 359,200 |
| 2024/02/05 | 3,150 | 3,165 | 3,135 | 3,150 | 469,800 |
| 2024/02/02 | 3,195 | 3,195 | 3,135 | 3,135 | 504,600 |
| 2024/02/01 | 3,210 | 3,220 | 3,180 | 3,185 | 454,600 |
| 2024/01/31 | 3,210 | 3,225 | 3,190 | 3,225 | 328,700 |
| 2024/01/30 | 3,200 | 3,235 | 3,185 | 3,220 | 768,500 |
| 2024/01/29 | 3,155 | 3,185 | 3,150 | 3,185 | 685,300 |
| 2024/01/26 | 3,165 | 3,170 | 3,125 | 3,140 | 517,000 |
| 2024/01/25 | 3,115 | 3,160 | 3,100 | 3,160 | 873,500 |
| 2024/01/24 | 3,115 | 3,115 | 3,085 | 3,105 | 720,600 |
| 2024/01/23 | 3,105 | 3,135 | 3,075 | 3,090 | 1,276,300 |
| 2024/01/22 | 3,090 | 3,095 | 3,060 | 3,090 | 3,773,600 |
| 2024/01/19 | 3,125 | 3,135 | 3,095 | 3,110 | 412,500 |
| 2024/01/18 | 3,115 | 3,135 | 3,095 | 3,120 | 349,500 |
| 2024/01/17 | 3,105 | 3,170 | 3,105 | 3,110 | 775,900 |
| 2024/01/16 | 3,155 | 3,160 | 3,085 | 3,105 | 2,186,900 |
| 2024/01/15 | 3,010 | 3,135 | 3,010 | 3,135 | 3,031,600 |
| 2024/01/12 | 3,060 | 3,080 | 3,010 | 3,010 | 1,282,600 |
| 2024/01/11 | 3,080 | 3,100 | 3,070 | 3,070 | 758,000 |
| 2024/01/10 | 3,055 | 3,090 | 3,055 | 3,070 | 937,900 |
| 2024/01/09 | 3,045 | 3,120 | 3,045 | 3,060 | 2,491,100 |
| 2024/01/05 | 3,220 | 3,255 | 3,210 | 3,255 | 74,900 |
| 2024/01/04 | 3,150 | 3,225 | 3,115 | 3,210 | 108,000 |
| 2023/12/29 | 3,160 | 3,170 | 3,130 | 3,140 | 82,300 |
| 2023/12/28 | 3,135 | 3,150 | 3,135 | 3,145 | 43,700 |
| 2023/12/27 | 3,125 | 3,150 | 3,120 | 3,145 | 75,800 |
| 2023/12/26 | 3,095 | 3,120 | 3,090 | 3,120 | 54,600 |
| 2023/12/25 | 3,135 | 3,135 | 3,080 | 3,095 | 68,900 |
| 2023/12/22 | 3,085 | 3,100 | 3,075 | 3,100 | 60,700 |
| 2023/12/21 | 3,085 | 3,095 | 3,070 | 3,075 | 71,300 |
| 2023/12/20 | 3,100 | 3,135 | 3,085 | 3,085 | 81,000 |
| 2023/12/19 | 3,080 | 3,095 | 3,055 | 3,095 | 102,500 |
| 2023/12/18 | 3,080 | 3,085 | 3,035 | 3,050 | 116,000 |
| 2023/12/15 | 3,110 | 3,120 | 3,090 | 3,100 | 162,200 |
| 2023/12/14 | 3,130 | 3,135 | 3,100 | 3,110 | 95,800 |
| 2023/12/13 | 3,170 | 3,170 | 3,135 | 3,150 | 96,300 |
| 2023/12/12 | 3,200 | 3,200 | 3,160 | 3,170 | 62,600 |
| 2023/12/11 | 3,180 | 3,180 | 3,145 | 3,175 | 64,300 |
| 2023/12/08 | 3,210 | 3,215 | 3,115 | 3,130 | 170,300 |
| 2023/12/07 | 3,195 | 3,205 | 3,180 | 3,195 | 87,200 |
| 2023/12/06 | 3,160 | 3,210 | 3,160 | 3,205 | 98,600 |
| 2023/12/05 | 3,150 | 3,170 | 3,140 | 3,140 | 92,600 |
| 2023/12/04 | 3,150 | 3,175 | 3,125 | 3,165 | 60,900 |
| 2023/12/01 | 3,175 | 3,185 | 3,155 | 3,170 | 81,400 |
| 2023/11/30 | 3,145 | 3,170 | 3,115 | 3,165 | 180,300 |
| 2023/11/29 | 3,180 | 3,180 | 3,155 | 3,155 | 54,900 |
| 2023/11/28 | 3,175 | 3,195 | 3,155 | 3,185 | 86,200 |
| 2023/11/27 | 3,155 | 3,170 | 3,140 | 3,150 | 63,900 |
| 2023/11/24 | 3,180 | 3,180 | 3,145 | 3,155 | 72,900 |
| 2023/11/22 | 3,100 | 3,160 | 3,100 | 3,155 | 70,000 |
| 2023/11/21 | 3,125 | 3,125 | 3,090 | 3,100 | 94,900 |
| 2023/11/20 | 3,200 | 3,210 | 3,125 | 3,125 | 100,100 |
| 2023/11/17 | 3,150 | 3,200 | 3,150 | 3,200 | 73,700 |
| 2023/11/16 | 3,185 | 3,195 | 3,155 | 3,160 | 47,800 |
| 2023/11/15 | 3,190 | 3,190 | 3,165 | 3,185 | 54,800 |
| 2023/11/14 | 3,200 | 3,215 | 3,165 | 3,165 | 76,300 |
| 2023/11/13 | 3,210 | 3,220 | 3,180 | 3,200 | 74,300 |
| 2023/11/10 | 3,160 | 3,205 | 3,125 | 3,200 | 76,900 |
| 2023/11/09 | 3,115 | 3,175 | 3,095 | 3,165 | 98,100 |
| 2023/11/08 | 3,200 | 3,205 | 3,090 | 3,125 | 178,900 |
| 2023/11/07 | 3,195 | 3,225 | 3,165 | 3,195 | 207,500 |
| 2023/11/06 | 3,190 | 3,200 | 3,165 | 3,175 | 104,100 |
| 2023/11/02 | 3,200 | 3,200 | 3,135 | 3,150 | 80,400 |
| 2023/11/01 | 3,160 | 3,195 | 3,150 | 3,165 | 135,900 |
| 2023/10/31 | 3,110 | 3,130 | 3,075 | 3,130 | 134,400 |
| 2023/10/30 | 3,110 | 3,110 | 3,060 | 3,095 | 143,600 |
| 2023/10/27 | 3,045 | 3,090 | 3,040 | 3,085 | 111,000 |
| 2023/10/26 | 3,030 | 3,055 | 3,005 | 3,020 | 87,300 |
| 2023/10/25 | 3,075 | 3,080 | 3,040 | 3,040 | 95,300 |
| 2023/10/24 | 3,020 | 3,050 | 2,971 | 3,035 | 120,000 |
| 2023/10/23 | 3,070 | 3,070 | 3,025 | 3,025 | 72,800 |
| 2023/10/20 | 3,040 | 3,090 | 3,040 | 3,070 | 81,600 |
| 2023/10/19 | 3,075 | 3,075 | 3,045 | 3,055 | 61,500 |
| 2023/10/18 | 3,095 | 3,100 | 3,060 | 3,085 | 73,000 |
| 2023/10/17 | 3,095 | 3,105 | 3,055 | 3,080 | 63,200 |
| 2023/10/16 | 3,055 | 3,085 | 3,035 | 3,070 | 83,200 |
| 2023/10/13 | 3,070 | 3,090 | 3,045 | 3,055 | 79,900 |
| 2023/10/12 | 3,080 | 3,105 | 3,065 | 3,100 | 66,600 |
| 2023/10/11 | 3,125 | 3,125 | 3,080 | 3,080 | 93,400 |
| 2023/10/10 | 3,120 | 3,130 | 3,100 | 3,125 | 115,200 |
| 2023/10/06 | 3,045 | 3,095 | 3,020 | 3,055 | 116,400 |
| 2023/10/05 | 2,978 | 3,020 | 2,962 | 3,020 | 133,700 |
| 2023/10/04 | 2,990 | 2,993 | 2,929 | 2,947 | 178,600 |
| 2023/10/03 | 3,135 | 3,135 | 3,035 | 3,035 | 131,300 |