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 |
|---|---|---|---|---|---|
| 2024/04/30 | 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 |