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
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

このページの先頭へ