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 |
---|---|---|---|---|---|
2022/12/30 | 2,375 | 2,400 | 2,375 | 2,387 | 99,200 |
2022/12/29 | 2,372 | 2,378 | 2,340 | 2,371 | 110,000 |
2022/12/28 | 2,413 | 2,418 | 2,381 | 2,393 | 107,600 |
2022/12/27 | 2,384 | 2,417 | 2,372 | 2,415 | 163,900 |
2022/12/26 | 2,355 | 2,359 | 2,343 | 2,357 | 128,600 |
2022/12/23 | 2,328 | 2,342 | 2,317 | 2,342 | 108,200 |
2022/12/22 | 2,327 | 2,339 | 2,316 | 2,339 | 98,300 |
2022/12/21 | 2,331 | 2,338 | 2,300 | 2,303 | 194,300 |
2022/12/20 | 2,367 | 2,393 | 2,314 | 2,341 | 232,000 |
2022/12/19 | 2,329 | 2,363 | 2,326 | 2,356 | 187,900 |
2022/12/16 | 2,343 | 2,353 | 2,321 | 2,329 | 318,200 |
2022/12/15 | 2,362 | 2,382 | 2,351 | 2,361 | 189,400 |
2022/12/14 | 2,382 | 2,382 | 2,358 | 2,367 | 113,500 |
2022/12/13 | 2,385 | 2,391 | 2,373 | 2,377 | 111,400 |
2022/12/12 | 2,377 | 2,377 | 2,352 | 2,352 | 83,300 |
2022/12/09 | 2,367 | 2,384 | 2,360 | 2,377 | 130,800 |
2022/12/08 | 2,340 | 2,351 | 2,318 | 2,346 | 97,000 |
2022/12/07 | 2,320 | 2,352 | 2,315 | 2,341 | 101,900 |
2022/12/06 | 2,320 | 2,343 | 2,319 | 2,343 | 123,200 |
2022/12/05 | 2,328 | 2,340 | 2,313 | 2,340 | 148,100 |
2022/12/02 | 2,338 | 2,338 | 2,297 | 2,318 | 323,100 |
2022/12/01 | 2,377 | 2,389 | 2,358 | 2,358 | 135,200 |
2022/11/30 | 2,348 | 2,391 | 2,345 | 2,369 | 544,000 |
2022/11/29 | 2,369 | 2,369 | 2,343 | 2,347 | 273,400 |
2022/11/28 | 2,412 | 2,420 | 2,370 | 2,372 | 178,900 |
2022/11/25 | 2,450 | 2,450 | 2,407 | 2,418 | 121,800 |
2022/11/24 | 2,444 | 2,457 | 2,424 | 2,432 | 175,000 |
2022/11/22 | 2,399 | 2,435 | 2,396 | 2,423 | 149,900 |
2022/11/21 | 2,377 | 2,395 | 2,367 | 2,389 | 147,400 |
2022/11/18 | 2,375 | 2,405 | 2,375 | 2,384 | 109,400 |
2022/11/17 | 2,381 | 2,408 | 2,357 | 2,362 | 180,400 |
2022/11/16 | 2,375 | 2,387 | 2,358 | 2,387 | 132,900 |
2022/11/15 | 2,393 | 2,402 | 2,376 | 2,387 | 100,300 |
2022/11/14 | 2,405 | 2,417 | 2,380 | 2,380 | 169,700 |
2022/11/11 | 2,449 | 2,449 | 2,400 | 2,434 | 158,100 |
2022/11/10 | 2,418 | 2,438 | 2,405 | 2,413 | 163,400 |
2022/11/09 | 2,468 | 2,468 | 2,424 | 2,435 | 227,600 |
2022/11/08 | 2,439 | 2,483 | 2,417 | 2,483 | 230,900 |
2022/11/07 | 2,480 | 2,489 | 2,365 | 2,401 | 614,100 |
2022/11/04 | 2,453 | 2,497 | 2,449 | 2,460 | 171,900 |
2022/11/02 | 2,449 | 2,476 | 2,442 | 2,455 | 265,700 |
2022/11/01 | 2,460 | 2,496 | 2,446 | 2,467 | 183,700 |
2022/10/31 | 2,434 | 2,457 | 2,413 | 2,457 | 236,400 |
2022/10/28 | 2,390 | 2,409 | 2,384 | 2,384 | 348,400 |
2022/10/27 | 2,446 | 2,451 | 2,420 | 2,420 | 101,700 |
2022/10/26 | 2,421 | 2,446 | 2,410 | 2,446 | 103,600 |
2022/10/25 | 2,400 | 2,431 | 2,391 | 2,406 | 160,600 |
2022/10/24 | 2,405 | 2,427 | 2,380 | 2,385 | 245,600 |
2022/10/21 | 2,431 | 2,435 | 2,403 | 2,403 | 104,300 |
2022/10/20 | 2,425 | 2,438 | 2,410 | 2,424 | 182,200 |
2022/10/19 | 2,457 | 2,461 | 2,445 | 2,450 | 153,900 |
2022/10/18 | 2,468 | 2,477 | 2,438 | 2,450 | 126,800 |
2022/10/17 | 2,447 | 2,462 | 2,439 | 2,447 | 83,600 |
2022/10/14 | 2,467 | 2,483 | 2,450 | 2,467 | 225,800 |
2022/10/13 | 2,414 | 2,423 | 2,386 | 2,417 | 170,000 |
2022/10/12 | 2,450 | 2,450 | 2,404 | 2,443 | 207,100 |
2022/10/11 | 2,532 | 2,547 | 2,455 | 2,458 | 214,600 |
2022/10/07 | 2,559 | 2,577 | 2,550 | 2,573 | 136,500 |
2022/10/06 | 2,560 | 2,608 | 2,560 | 2,579 | 204,800 |
2022/10/05 | 2,560 | 2,564 | 2,531 | 2,545 | 209,200 |
2022/10/04 | 2,444 | 2,550 | 2,431 | 2,548 | 384,400 |
2022/10/03 | 2,350 | 2,398 | 2,337 | 2,396 | 152,800 |
2022/09/30 | 2,349 | 2,366 | 2,321 | 2,334 | 203,100 |
2022/09/29 | 2,353 | 2,388 | 2,350 | 2,375 | 220,700 |
2022/09/28 | 2,392 | 2,398 | 2,357 | 2,384 | 325,300 |
2022/09/27 | 2,411 | 2,443 | 2,391 | 2,392 | 240,400 |
2022/09/26 | 2,498 | 2,504 | 2,408 | 2,408 | 342,800 |
2022/09/22 | 2,480 | 2,542 | 2,480 | 2,530 | 196,600 |
2022/09/21 | 2,540 | 2,541 | 2,496 | 2,502 | 176,900 |
2022/09/20 | 2,518 | 2,574 | 2,518 | 2,542 | 271,200 |
2022/09/16 | 2,475 | 2,495 | 2,466 | 2,475 | 308,800 |
2022/09/15 | 2,478 | 2,491 | 2,462 | 2,488 | 160,200 |
2022/09/14 | 2,450 | 2,475 | 2,443 | 2,468 | 173,400 |
2022/09/13 | 2,461 | 2,500 | 2,460 | 2,486 | 190,200 |
2022/09/12 | 2,467 | 2,468 | 2,445 | 2,451 | 140,200 |
2022/09/09 | 2,439 | 2,451 | 2,432 | 2,449 | 185,200 |
2022/09/08 | 2,432 | 2,455 | 2,420 | 2,450 | 182,400 |
2022/09/07 | 2,413 | 2,416 | 2,390 | 2,412 | 113,700 |
2022/09/06 | 2,400 | 2,423 | 2,390 | 2,416 | 147,500 |
2022/09/05 | 2,384 | 2,397 | 2,355 | 2,393 | 126,200 |
2022/09/02 | 2,395 | 2,397 | 2,351 | 2,369 | 158,100 |
2022/09/01 | 2,429 | 2,433 | 2,391 | 2,391 | 230,300 |
2022/08/31 | 2,433 | 2,447 | 2,424 | 2,442 | 181,300 |
2022/08/30 | 2,455 | 2,468 | 2,447 | 2,468 | 145,200 |
2022/08/29 | 2,413 | 2,436 | 2,407 | 2,435 | 171,900 |
2022/08/26 | 2,484 | 2,494 | 2,458 | 2,463 | 95,900 |
2022/08/25 | 2,450 | 2,474 | 2,431 | 2,456 | 153,100 |
2022/08/24 | 2,433 | 2,489 | 2,415 | 2,485 | 212,600 |
2022/08/23 | 2,449 | 2,449 | 2,419 | 2,425 | 159,200 |
2022/08/22 | 2,434 | 2,466 | 2,420 | 2,464 | 131,100 |
2022/08/19 | 2,415 | 2,429 | 2,396 | 2,424 | 115,900 |
2022/08/18 | 2,376 | 2,404 | 2,368 | 2,404 | 82,300 |
2022/08/17 | 2,375 | 2,403 | 2,365 | 2,390 | 122,500 |
2022/08/16 | 2,371 | 2,375 | 2,341 | 2,375 | 105,300 |
2022/08/15 | 2,370 | 2,371 | 2,355 | 2,370 | 88,700 |
2022/08/12 | 2,331 | 2,369 | 2,319 | 2,364 | 216,800 |
2022/08/10 | 2,307 | 2,313 | 2,282 | 2,298 | 130,300 |
2022/08/09 | 2,309 | 2,317 | 2,278 | 2,306 | 257,500 |
2022/08/08 | 2,299 | 2,355 | 2,290 | 2,318 | 495,200 |
2022/08/05 | 2,375 | 2,442 | 2,231 | 2,247 | 901,500 |
2022/08/04 | 2,429 | 2,429 | 2,397 | 2,409 | 165,800 |
2022/08/03 | 2,380 | 2,413 | 2,369 | 2,411 | 161,600 |
2022/08/02 | 2,391 | 2,402 | 2,348 | 2,400 | 150,600 |
2022/08/01 | 2,430 | 2,430 | 2,381 | 2,413 | 174,800 |
2022/07/29 | 2,362 | 2,409 | 2,350 | 2,409 | 390,300 |
2022/07/28 | 2,346 | 2,361 | 2,329 | 2,356 | 110,100 |
2022/07/27 | 2,350 | 2,356 | 2,328 | 2,343 | 122,500 |
2022/07/26 | 2,383 | 2,389 | 2,356 | 2,365 | 138,600 |
2022/07/25 | 2,383 | 2,408 | 2,364 | 2,364 | 181,300 |
2022/07/22 | 2,364 | 2,385 | 2,349 | 2,381 | 91,100 |
2022/07/21 | 2,351 | 2,377 | 2,339 | 2,368 | 92,200 |
2022/07/20 | 2,334 | 2,354 | 2,320 | 2,354 | 143,600 |
2022/07/19 | 2,286 | 2,305 | 2,280 | 2,305 | 107,100 |
2022/07/15 | 2,264 | 2,272 | 2,242 | 2,268 | 82,900 |
2022/07/14 | 2,252 | 2,268 | 2,243 | 2,260 | 97,100 |
2022/07/13 | 2,263 | 2,271 | 2,251 | 2,252 | 113,400 |
2022/07/12 | 2,308 | 2,314 | 2,261 | 2,263 | 121,700 |
2022/07/11 | 2,300 | 2,325 | 2,299 | 2,317 | 130,500 |
2022/07/08 | 2,270 | 2,299 | 2,268 | 2,278 | 244,900 |
2022/07/07 | 2,272 | 2,283 | 2,244 | 2,274 | 101,700 |
2022/07/06 | 2,230 | 2,263 | 2,225 | 2,258 | 220,800 |
2022/07/05 | 2,251 | 2,290 | 2,240 | 2,287 | 218,100 |
2022/07/04 | 2,239 | 2,239 | 2,214 | 2,224 | 138,200 |
2022/07/01 | 2,224 | 2,234 | 2,196 | 2,222 | 150,900 |
2022/06/30 | 2,246 | 2,252 | 2,210 | 2,216 | 129,600 |
2022/06/29 | 2,261 | 2,291 | 2,243 | 2,244 | 212,800 |
2022/06/28 | 2,243 | 2,295 | 2,240 | 2,283 | 182,000 |
2022/06/27 | 2,230 | 2,237 | 2,207 | 2,231 | 126,500 |
2022/06/24 | 2,176 | 2,185 | 2,156 | 2,182 | 222,800 |
2022/06/23 | 2,199 | 2,223 | 2,180 | 2,183 | 114,100 |
2022/06/22 | 2,246 | 2,249 | 2,199 | 2,199 | 148,600 |
2022/06/21 | 2,182 | 2,242 | 2,178 | 2,231 | 259,600 |
2022/06/20 | 2,231 | 2,234 | 2,135 | 2,137 | 289,600 |
2022/06/17 | 2,215 | 2,247 | 2,197 | 2,231 | 421,300 |
2022/06/16 | 2,263 | 2,283 | 2,251 | 2,256 | 108,200 |
2022/06/15 | 2,282 | 2,296 | 2,252 | 2,252 | 131,800 |
2022/06/14 | 2,290 | 2,300 | 2,277 | 2,294 | 215,900 |
2022/06/13 | 2,300 | 2,331 | 2,298 | 2,319 | 241,600 |
2022/06/10 | 2,345 | 2,354 | 2,311 | 2,325 | 382,800 |
2022/06/09 | 2,368 | 2,380 | 2,350 | 2,353 | 364,800 |
2022/06/08 | 2,361 | 2,398 | 2,361 | 2,370 | 225,700 |
2022/06/07 | 2,320 | 2,350 | 2,311 | 2,326 | 182,500 |
2022/06/06 | 2,262 | 2,307 | 2,259 | 2,304 | 181,200 |
2022/06/03 | 2,275 | 2,279 | 2,251 | 2,274 | 168,400 |
2022/06/02 | 2,260 | 2,279 | 2,256 | 2,275 | 142,000 |
2022/06/01 | 2,219 | 2,258 | 2,219 | 2,258 | 202,600 |
2022/05/31 | 2,240 | 2,270 | 2,215 | 2,216 | 556,500 |
2022/05/30 | 2,265 | 2,280 | 2,232 | 2,240 | 533,400 |
2022/05/27 | 2,240 | 2,274 | 2,222 | 2,230 | 247,100 |
2022/05/26 | 2,187 | 2,240 | 2,187 | 2,212 | 225,400 |
2022/05/25 | 2,191 | 2,205 | 2,178 | 2,179 | 174,300 |
2022/05/24 | 2,195 | 2,226 | 2,160 | 2,161 | 220,900 |
2022/05/23 | 2,182 | 2,196 | 2,170 | 2,174 | 230,500 |
2022/05/20 | 2,127 | 2,165 | 2,122 | 2,153 | 238,000 |
2022/05/19 | 2,070 | 2,123 | 2,066 | 2,117 | 193,100 |
2022/05/18 | 2,107 | 2,130 | 2,100 | 2,129 | 145,400 |
2022/05/17 | 2,130 | 2,138 | 2,085 | 2,091 | 190,100 |
2022/05/16 | 2,150 | 2,160 | 2,112 | 2,118 | 137,100 |
2022/05/13 | 2,068 | 2,124 | 2,053 | 2,124 | 283,200 |
2022/05/12 | 2,092 | 2,119 | 2,082 | 2,101 | 210,200 |
2022/05/11 | 2,079 | 2,108 | 2,068 | 2,104 | 295,900 |
2022/05/10 | 2,171 | 2,205 | 2,051 | 2,087 | 679,700 |
2022/05/09 | 2,195 | 2,195 | 2,163 | 2,170 | 207,600 |
2022/05/06 | 2,159 | 2,201 | 2,156 | 2,200 | 220,600 |
2022/05/02 | 2,127 | 2,158 | 2,106 | 2,133 | 152,300 |
2022/04/28 | 2,080 | 2,128 | 2,073 | 2,127 | 218,500 |
2022/04/27 | 2,060 | 2,073 | 2,052 | 2,054 | 283,900 |
2022/04/26 | 2,101 | 2,107 | 2,078 | 2,082 | 135,300 |
2022/04/25 | 2,097 | 2,125 | 2,090 | 2,100 | 167,200 |
2022/04/22 | 2,126 | 2,148 | 2,112 | 2,140 | 100,100 |
2022/04/21 | 2,152 | 2,159 | 2,128 | 2,145 | 109,200 |
2022/04/20 | 2,138 | 2,152 | 2,129 | 2,149 | 128,300 |
2022/04/19 | 2,122 | 2,129 | 2,098 | 2,120 | 136,200 |
2022/04/18 | 2,094 | 2,105 | 2,072 | 2,091 | 124,300 |
2022/04/15 | 2,087 | 2,124 | 2,087 | 2,099 | 126,800 |
2022/04/14 | 2,076 | 2,107 | 2,069 | 2,101 | 138,100 |
2022/04/13 | 2,044 | 2,065 | 2,042 | 2,058 | 146,000 |
2022/04/12 | 2,024 | 2,037 | 2,019 | 2,023 | 120,300 |
2022/04/11 | 2,043 | 2,057 | 2,024 | 2,039 | 129,600 |
2022/04/08 | 2,030 | 2,040 | 2,015 | 2,039 | 179,300 |
2022/04/07 | 2,022 | 2,027 | 1,994 | 2,022 | 243,000 |
2022/04/06 | 2,035 | 2,063 | 2,035 | 2,036 | 142,800 |
2022/04/05 | 2,087 | 2,090 | 2,047 | 2,054 | 183,000 |
2022/04/04 | 2,048 | 2,091 | 2,040 | 2,086 | 124,600 |
2022/04/01 | 2,063 | 2,064 | 2,023 | 2,055 | 242,300 |
2022/03/31 | 2,095 | 2,108 | 2,056 | 2,063 | 252,800 |
2022/03/30 | 2,092 | 2,112 | 2,056 | 2,097 | 461,900 |
2022/03/29 | 2,151 | 2,159 | 2,132 | 2,146 | 374,000 |
2022/03/28 | 2,187 | 2,194 | 2,163 | 2,169 | 257,100 |
2022/03/25 | 2,200 | 2,202 | 2,174 | 2,182 | 232,400 |
2022/03/24 | 2,195 | 2,196 | 2,162 | 2,196 | 251,300 |
2022/03/23 | 2,185 | 2,205 | 2,173 | 2,196 | 253,300 |
2022/03/22 | 2,154 | 2,193 | 2,151 | 2,171 | 343,900 |
2022/03/18 | 2,115 | 2,129 | 2,106 | 2,117 | 473,500 |
2022/03/17 | 2,150 | 2,150 | 2,115 | 2,128 | 278,500 |
2022/03/16 | 2,130 | 2,155 | 2,100 | 2,116 | 250,700 |
2022/03/15 | 2,088 | 2,123 | 2,072 | 2,104 | 231,700 |
2022/03/14 | 2,128 | 2,129 | 2,093 | 2,093 | 224,100 |
2022/03/11 | 2,080 | 2,115 | 2,071 | 2,095 | 457,200 |
2022/03/10 | 2,133 | 2,133 | 2,100 | 2,120 | 385,400 |
2022/03/09 | 2,152 | 2,157 | 2,079 | 2,083 | 454,200 |
2022/03/08 | 2,211 | 2,216 | 2,103 | 2,113 | 476,300 |
2022/03/07 | 2,272 | 2,285 | 2,205 | 2,236 | 387,400 |
2022/03/04 | 2,298 | 2,311 | 2,262 | 2,263 | 335,300 |
2022/03/03 | 2,311 | 2,326 | 2,300 | 2,313 | 385,800 |
2022/03/02 | 2,310 | 2,338 | 2,279 | 2,279 | 411,200 |
2022/03/01 | 2,299 | 2,344 | 2,298 | 2,315 | 608,600 |
2022/02/28 | 2,446 | 2,466 | 2,287 | 2,321 | 1,200,500 |
2022/02/25 | 2,482 | 2,515 | 2,448 | 2,468 | 965,900 |
2022/02/24 | 2,469 | 2,491 | 2,432 | 2,482 | 943,800 |
2022/02/22 | 2,480 | 2,525 | 2,457 | 2,497 | 970,800 |
2022/02/21 | 2,433 | 2,500 | 2,422 | 2,490 | 912,400 |
2022/02/18 | 2,363 | 2,450 | 2,363 | 2,437 | 793,100 |
2022/02/17 | 2,447 | 2,477 | 2,428 | 2,450 | 704,800 |
2022/02/16 | 2,423 | 2,453 | 2,421 | 2,446 | 710,700 |
2022/02/15 | 2,405 | 2,439 | 2,382 | 2,434 | 722,700 |
2022/02/14 | 2,267 | 2,405 | 2,265 | 2,393 | 970,900 |
2022/02/10 | 2,302 | 2,319 | 2,235 | 2,267 | 1,055,800 |
2022/02/09 | 2,244 | 2,354 | 2,240 | 2,325 | 1,236,700 |
2022/02/08 | 2,111 | 2,246 | 2,109 | 2,235 | 1,714,600 |
2022/02/07 | 1,765 | 2,053 | 1,744 | 2,032 | 1,847,400 |
2022/02/04 | 1,750 | 1,766 | 1,738 | 1,766 | 134,300 |
2022/02/03 | 1,740 | 1,761 | 1,737 | 1,753 | 117,600 |
2022/02/02 | 1,726 | 1,743 | 1,716 | 1,740 | 171,100 |
2022/02/01 | 1,725 | 1,730 | 1,710 | 1,713 | 180,600 |
2022/01/31 | 1,706 | 1,727 | 1,699 | 1,724 | 146,000 |
2022/01/28 | 1,707 | 1,715 | 1,690 | 1,715 | 180,600 |
2022/01/27 | 1,691 | 1,701 | 1,655 | 1,659 | 163,600 |
2022/01/26 | 1,697 | 1,704 | 1,686 | 1,686 | 77,900 |
2022/01/25 | 1,712 | 1,712 | 1,678 | 1,693 | 92,300 |
2022/01/24 | 1,688 | 1,716 | 1,688 | 1,715 | 94,400 |
2022/01/21 | 1,669 | 1,688 | 1,661 | 1,684 | 106,500 |
2022/01/20 | 1,666 | 1,689 | 1,663 | 1,671 | 136,600 |
2022/01/19 | 1,675 | 1,695 | 1,669 | 1,672 | 143,400 |
2022/01/18 | 1,706 | 1,712 | 1,684 | 1,688 | 96,100 |
2022/01/17 | 1,686 | 1,698 | 1,684 | 1,690 | 57,000 |
2022/01/14 | 1,700 | 1,700 | 1,671 | 1,682 | 141,000 |
2022/01/13 | 1,706 | 1,714 | 1,702 | 1,705 | 94,700 |
2022/01/12 | 1,693 | 1,708 | 1,687 | 1,700 | 117,300 |
2022/01/11 | 1,696 | 1,696 | 1,667 | 1,676 | 136,000 |
2022/01/07 | 1,691 | 1,700 | 1,681 | 1,685 | 88,100 |
2022/01/06 | 1,694 | 1,705 | 1,684 | 1,691 | 100,900 |
2022/01/05 | 1,697 | 1,705 | 1,693 | 1,705 | 159,400 |
2022/01/04 | 1,692 | 1,697 | 1,679 | 1,695 | 110,700 |