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
2008/12/30 276 284 271 281 117,700
2008/12/29 278 278 274 275 109,100
2008/12/26 276 281 273 275 95,900
2008/12/25 280 280 273 275 108,300
2008/12/24 280 282 273 274 140,500
2008/12/22 278 288 276 279 113,300
2008/12/19 278 286 277 277 82,400
2008/12/18 286 289 284 285 48,200
2008/12/17 295 295 278 285 125,800
2008/12/16 281 290 279 280 95,800
2008/12/15 289 294 285 292 147,100
2008/12/12 285 291 271 274 323,800
2008/12/11 275 286 275 285 110,800
2008/12/10 276 286 275 280 143,000
2008/12/09 284 289 272 278 71,100
2008/12/08 277 288 274 283 138,300
2008/12/05 281 285 273 273 100,900
2008/12/04 289 295 275 281 104,200
2008/12/03 285 296 282 294 115,600
2008/12/02 272 292 272 284 141,600
2008/12/01 286 296 276 289 125,200
2008/11/28 277 284 276 283 147,300
2008/11/27 288 296 278 282 136,700
2008/11/26 293 293 284 287 78,100
2008/11/25 304 310 292 302 167,400
2008/11/21 273 289 268 289 145,500
2008/11/20 297 297 283 286 87,100
2008/11/19 302 304 293 301 79,000
2008/11/18 289 304 287 294 150,800
2008/11/17 300 307 292 293 274,700
2008/11/14 335 342 318 320 124,000
2008/11/13 340 347 327 330 109,400
2008/11/12 343 353 342 348 62,000
2008/11/11 356 356 340 348 57,500
2008/11/10 349 361 342 355 96,600
2008/11/07 325 346 321 333 141,800
2008/11/06 387 387 350 360 119,200
2008/11/05 388 394 377 394 142,600
2008/11/04 373 384 357 370 103,100
2008/10/31 366 396 365 368 169,200
2008/10/30 334 379 328 361 276,100
2008/10/29 311 342 311 329 185,700
2008/10/28 281 312 261 305 198,000
2008/10/27 306 319 283 288 131,600
2008/10/24 346 346 306 316 112,500
2008/10/23 325 332 311 332 181,600
2008/10/22 363 363 335 335 81,600
2008/10/21 364 371 350 360 103,000
2008/10/20 350 359 348 359 120,400
2008/10/17 360 368 341 355 167,000
2008/10/16 360 376 346 350 399,700
2008/10/15 345 378 341 378 176,800
2008/10/14 340 354 340 350 446,800
2008/10/10 304 325 297 306 293,200
2008/10/09 304 323 297 309 205,100
2008/10/08 294 304 274 281 301,800
2008/10/07 282 302 282 294 258,200
2008/10/06 326 327 296 302 256,800
2008/10/03 344 344 324 326 155,200
2008/10/02 371 371 340 341 227,600
2008/10/01 378 383 371 376 178,000
2008/09/30 380 381 360 371 201,200
2008/09/29 405 414 386 386 179,700
2008/09/26 435 435 404 409 189,700
2008/09/25 443 447 424 440 125,100
2008/09/24 419 450 419 444 156,000
2008/09/22 431 438 426 429 159,000
2008/09/19 421 437 411 421 148,000
2008/09/18 403 423 403 417 132,100
2008/09/17 435 435 418 428 123,600
2008/09/16 425 432 402 415 85,800
2008/09/12 429 435 424 435 102,400
2008/09/11 430 434 420 427 71,600
2008/09/10 422 436 420 430 86,400
2008/09/09 441 441 425 429 113,000
2008/09/08 448 459 442 443 179,100
2008/09/05 436 444 434 436 197,900
2008/09/04 476 476 456 461 62,100
2008/09/03 477 484 468 475 77,700
2008/09/02 472 494 465 467 88,700
2008/09/01 483 484 469 472 65,200
2008/08/29 475 488 475 483 120,600
2008/08/28 458 464 455 460 64,400
2008/08/27 453 460 451 457 67,600
2008/08/26 465 465 451 458 76,200
2008/08/25 467 471 458 462 73,500
2008/08/22 454 459 446 455 126,400
2008/08/21 448 463 448 453 96,500
2008/08/20 442 455 441 448 125,600
2008/08/19 475 475 448 452 116,300
2008/08/18 460 489 460 480 94,500
2008/08/15 454 468 453 459 84,700
2008/08/14 466 474 446 447 186,000
2008/08/13 492 494 460 474 98,700
2008/08/12 500 505 492 497 105,900
2008/08/11 501 507 497 504 66,400
2008/08/08 499 505 492 497 142,600
2008/08/07 516 517 502 503 70,200
2008/08/06 512 531 511 526 82,800
2008/08/05 520 523 506 512 58,800
2008/08/04 532 536 518 520 77,800
2008/08/01 559 561 536 543 66,900
2008/07/31 568 572 544 555 58,000
2008/07/30 538 566 534 553 132,000
2008/07/29 530 534 511 530 78,200
2008/07/28 526 538 524 529 101,000
2008/07/25 548 551 530 532 107,000
2008/07/24 520 539 517 538 256,600
2008/07/23 505 530 505 520 141,600
2008/07/22 482 505 482 505 62,200
2008/07/18 493 498 481 483 42,900
2008/07/17 500 507 490 492 49,100
2008/07/16 497 502 491 492 36,300
2008/07/15 512 513 491 497 107,100
2008/07/14 520 529 509 511 66,000
2008/07/11 506 519 505 511 60,300
2008/07/10 510 524 506 516 108,800
2008/07/09 525 537 519 519 77,200
2008/07/08 517 527 508 512 66,000
2008/07/07 511 525 510 521 165,700
2008/07/04 508 514 500 506 55,500
2008/07/03 523 523 500 506 75,200
2008/07/02 527 532 515 518 74,800
2008/07/01 524 541 522 535 56,900
2008/06/30 528 537 524 525 68,600
2008/06/27 530 538 525 529 87,000
2008/06/26 552 555 535 538 60,800
2008/06/25 555 557 535 548 114,700
2008/06/24 535 543 534 539 65,300
2008/06/23 534 547 534 543 42,300
2008/06/20 566 567 544 551 97,200
2008/06/19 571 572 555 556 133,800
2008/06/18 575 578 567 571 99,100
2008/06/17 580 582 571 573 105,100
2008/06/16 584 585 569 572 129,500
2008/06/13 580 583 566 574 148,300
2008/06/12 582 588 573 582 157,900
2008/06/11 605 610 595 602 82,000
2008/06/10 620 620 609 611 90,400
2008/06/09 620 621 611 611 83,200
2008/06/06 639 639 620 620 122,200
2008/06/05 617 622 612 622 87,000
2008/06/04 598 618 596 618 160,700
2008/06/03 601 606 595 598 74,300
2008/06/02 607 614 603 605 79,600
2008/05/30 598 617 598 617 83,400
2008/05/29 596 605 590 598 66,200
2008/05/28 583 590 579 584 129,400
2008/05/27 578 589 576 588 46,500
2008/05/26 585 593 576 577 160,400
2008/05/23 613 615 599 602 134,000
2008/05/22 580 597 577 595 80,100
2008/05/21 592 605 589 598 112,100
2008/05/20 604 615 597 601 103,100
2008/05/19 597 619 597 614 121,900
2008/05/16 600 613 600 607 272,900
2008/05/15 580 590 577 586 217,000
2008/05/14 550 565 547 562 120,700
2008/05/13 550 550 526 546 154,000
2008/05/12 560 563 533 541 137,400
2008/05/09 577 583 560 560 104,800
2008/05/08 583 585 578 581 111,900
2008/05/07 579 584 576 582 85,700
2008/05/02 578 585 575 578 122,300
2008/05/01 566 575 556 558 98,300
2008/04/30 581 585 570 571 115,100
2008/04/28 563 581 563 571 84,500
2008/04/25 564 570 549 563 125,200
2008/04/24 554 560 552 554 112,400
2008/04/23 550 562 550 559 48,600
2008/04/22 553 556 547 554 41,100
2008/04/21 556 563 554 558 81,100
2008/04/18 558 558 547 555 115,200
2008/04/17 549 560 541 557 184,400
2008/04/16 531 545 527 538 84,100
2008/04/15 518 527 512 525 84,600
2008/04/14 517 526 515 522 118,100
2008/04/11 521 537 521 537 149,700
2008/04/10 542 542 516 524 158,500
2008/04/09 548 548 533 547 162,400
2008/04/08 550 551 543 547 116,300
2008/04/07 542 547 526 546 57,900
2008/04/04 539 549 535 537 80,200
2008/04/03 548 550 540 547 91,000
2008/04/02 552 552 543 547 73,000
2008/04/01 532 545 523 535 118,700
2008/03/31 535 539 521 531 191,700
2008/03/28 540 557 538 555 116,800
2008/03/27 535 548 535 543 95,300
2008/03/26 532 546 531 545 108,700
2008/03/25 529 530 517 527 146,100
2008/03/24 516 526 512 512 164,000
2008/03/21 494 518 488 514 177,000
2008/03/19 487 494 477 494 123,200
2008/03/18 454 474 445 472 186,300
2008/03/17 479 479 433 453 291,800
2008/03/14 493 502 485 489 330,800
2008/03/13 508 508 489 498 240,100
2008/03/12 509 509 495 503 191,700
2008/03/11 481 487 473 485 186,400
2008/03/10 489 499 473 476 141,000
2008/03/07 502 510 488 494 226,300
2008/03/06 505 535 505 522 185,300
2008/03/05 509 518 503 509 108,400
2008/03/04 520 528 506 514 172,200
2008/03/03 531 539 520 523 186,300
2008/02/29 559 560 542 546 243,000
2008/02/28 567 567 555 556 115,800
2008/02/27 564 564 546 553 118,300
2008/02/26 559 567 544 546 93,000
2008/02/25 562 568 546 558 127,900
2008/02/22 536 552 532 544 134,500
2008/02/21 523 546 523 541 135,700
2008/02/20 542 542 512 513 250,100
2008/02/19 534 550 530 543 264,900
2008/02/18 529 542 527 531 184,900
2008/02/15 521 528 508 525 200,600
2008/02/14 522 526 517 523 233,500
2008/02/13 527 531 493 502 315,300
2008/02/12 530 530 516 519 168,000
2008/02/08 535 536 510 524 358,000
2008/02/07 500 517 490 507 170,300
2008/02/06 515 525 500 503 140,100
2008/02/05 519 536 519 525 139,700
2008/02/04 530 536 524 529 149,400
2008/02/01 534 534 513 520 283,800
2008/01/31 504 536 503 534 222,300
2008/01/30 516 535 504 514 206,200
2008/01/29 526 540 508 532 220,200
2008/01/28 543 545 509 517 267,500
2008/01/25 529 536 513 533 209,800
2008/01/24 481 504 481 502 162,200
2008/01/23 467 504 467 485 289,900
2008/01/22 492 493 455 457 193,500
2008/01/21 504 509 488 488 288,600
2008/01/18 483 516 472 514 212,100
2008/01/17 495 516 484 503 240,900
2008/01/16 494 499 468 480 326,800
2008/01/15 521 523 491 494 163,400
2008/01/11 533 534 523 524 141,500
2008/01/10 540 540 533 533 111,700
2008/01/09 535 549 526 547 129,200
2008/01/08 531 542 530 540 186,600
2008/01/07 543 559 530 542 232,400
2008/01/04 573 584 540 542 189,300

このページの先頭へ