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 |
|---|---|---|---|---|---|
| 2026/06/17 | 3,870 | 3,880 | 3,820 | 3,820 | 66,600 |
| 2026/06/16 | 3,870 | 3,870 | 3,800 | 3,835 | 69,300 |
| 2026/06/15 | 3,890 | 3,915 | 3,875 | 3,890 | 72,600 |
| 2026/06/12 | 3,870 | 3,880 | 3,800 | 3,845 | 150,900 |
| 2026/06/11 | 3,800 | 3,810 | 3,730 | 3,800 | 110,000 |
| 2026/06/10 | 3,775 | 3,820 | 3,770 | 3,795 | 72,600 |
| 2026/06/09 | 3,790 | 3,835 | 3,770 | 3,770 | 91,200 |
| 2026/06/08 | 3,760 | 3,805 | 3,750 | 3,790 | 140,000 |
| 2026/06/05 | 3,810 | 3,830 | 3,770 | 3,780 | 74,000 |
| 2026/06/04 | 3,800 | 3,840 | 3,785 | 3,805 | 89,200 |
| 2026/06/03 | 3,730 | 3,830 | 3,720 | 3,800 | 118,300 |
| 2026/06/02 | 3,745 | 3,745 | 3,690 | 3,715 | 114,900 |
| 2026/06/01 | 3,825 | 3,825 | 3,750 | 3,785 | 126,600 |
| 2026/05/29 | 3,850 | 3,895 | 3,830 | 3,830 | 110,100 |
| 2026/05/28 | 3,850 | 3,860 | 3,820 | 3,855 | 58,600 |
| 2026/05/27 | 3,865 | 3,865 | 3,825 | 3,850 | 82,000 |
| 2026/05/26 | 3,855 | 3,900 | 3,815 | 3,865 | 81,000 |
| 2026/05/25 | 3,890 | 3,915 | 3,855 | 3,870 | 60,000 |
| 2026/05/22 | 3,885 | 3,885 | 3,835 | 3,880 | 83,900 |
| 2026/05/21 | 3,910 | 3,925 | 3,880 | 3,880 | 99,800 |
| 2026/05/20 | 3,925 | 3,930 | 3,870 | 3,900 | 102,400 |
| 2026/05/19 | 3,980 | 3,985 | 3,930 | 3,950 | 103,700 |
| 2026/05/18 | 4,050 | 4,050 | 3,940 | 3,955 | 57,700 |
| 2026/05/15 | 4,020 | 4,055 | 4,005 | 4,020 | 59,000 |
| 2026/05/14 | 4,030 | 4,040 | 3,990 | 4,020 | 65,700 |
| 2026/05/13 | 3,945 | 4,085 | 3,940 | 4,030 | 161,600 |
| 2026/05/12 | 3,935 | 3,970 | 3,890 | 3,895 | 217,400 |
| 2026/05/11 | 3,920 | 4,015 | 3,865 | 3,885 | 228,300 |
| 2026/05/08 | 3,940 | 3,940 | 3,885 | 3,920 | 106,000 |
| 2026/05/07 | 3,955 | 4,005 | 3,925 | 3,960 | 81,500 |
| 2026/05/01 | 3,865 | 3,925 | 3,840 | 3,915 | 58,700 |
| 2026/04/30 | 3,870 | 3,885 | 3,835 | 3,865 | 74,500 |
| 2026/04/28 | 3,895 | 3,905 | 3,875 | 3,905 | 71,500 |
| 2026/04/27 | 3,875 | 3,890 | 3,840 | 3,855 | 74,100 |
| 2026/04/24 | 3,915 | 3,915 | 3,840 | 3,880 | 69,900 |
| 2026/04/23 | 3,850 | 3,890 | 3,815 | 3,890 | 119,500 |
| 2026/04/22 | 3,950 | 3,950 | 3,870 | 3,870 | 65,100 |
| 2026/04/21 | 3,995 | 4,015 | 3,955 | 3,970 | 48,800 |
| 2026/04/20 | 4,100 | 4,100 | 3,990 | 4,000 | 65,900 |
| 2026/04/17 | 4,080 | 4,105 | 4,050 | 4,065 | 56,100 |
| 2026/04/16 | 4,125 | 4,125 | 4,085 | 4,095 | 73,500 |
| 2026/04/15 | 4,110 | 4,145 | 4,070 | 4,075 | 56,900 |
| 2026/04/14 | 4,105 | 4,125 | 4,070 | 4,110 | 51,800 |
| 2026/04/13 | 4,110 | 4,150 | 4,080 | 4,090 | 58,900 |
| 2026/04/10 | 4,180 | 4,185 | 4,120 | 4,120 | 61,600 |
| 2026/04/09 | 4,195 | 4,220 | 4,145 | 4,155 | 67,700 |
| 2026/04/08 | 4,195 | 4,200 | 4,145 | 4,150 | 90,000 |
| 2026/04/07 | 4,075 | 4,090 | 4,050 | 4,075 | 52,100 |
| 2026/04/06 | 4,075 | 4,075 | 4,025 | 4,040 | 53,000 |
| 2026/04/03 | 4,030 | 4,065 | 4,030 | 4,050 | 54,400 |
| 2026/03/27 | 4,065 | 4,085 | 4,045 | 4,070 | 119,900 |
| 2026/03/26 | 4,030 | 4,060 | 3,995 | 4,040 | 69,700 |
| 2026/03/25 | 4,065 | 4,065 | 4,030 | 4,040 | 79,500 |
| 2026/03/24 | 3,960 | 3,995 | 3,925 | 3,970 | 70,400 |
| 2026/03/23 | 3,880 | 3,915 | 3,850 | 3,905 | 94,100 |
| 2026/03/19 | 4,045 | 4,050 | 3,975 | 3,975 | 130,400 |
| 2026/03/18 | 4,040 | 4,110 | 4,035 | 4,105 | 66,300 |
| 2026/03/17 | 3,995 | 4,055 | 3,990 | 4,010 | 57,700 |
| 2026/03/16 | 3,960 | 3,990 | 3,950 | 3,985 | 71,400 |
| 2026/03/13 | 3,915 | 4,000 | 3,900 | 3,955 | 145,800 |
| 2026/03/12 | 4,020 | 4,070 | 3,940 | 3,955 | 147,800 |
| 2026/03/11 | 4,125 | 4,125 | 4,070 | 4,070 | 139,500 |
| 2026/03/10 | 4,080 | 4,130 | 4,060 | 4,080 | 79,900 |
| 2026/03/09 | 3,955 | 4,035 | 3,950 | 4,010 | 120,400 |
| 2026/03/06 | 4,140 | 4,190 | 4,105 | 4,155 | 93,300 |
| 2026/03/05 | 4,185 | 4,235 | 4,165 | 4,205 | 95,100 |
| 2026/03/04 | 4,140 | 4,215 | 4,040 | 4,075 | 149,500 |
| 2026/03/03 | 4,325 | 4,340 | 4,255 | 4,270 | 142,000 |
| 2026/03/02 | 4,320 | 4,390 | 4,280 | 4,355 | 133,400 |
| 2026/02/27 | 4,300 | 4,375 | 4,290 | 4,355 | 119,000 |
| 2026/02/26 | 4,300 | 4,350 | 4,275 | 4,305 | 159,100 |
| 2026/02/25 | 4,325 | 4,325 | 4,230 | 4,310 | 137,500 |
| 2026/02/24 | 4,210 | 4,310 | 4,180 | 4,310 | 149,500 |
| 2026/02/20 | 4,240 | 4,280 | 4,200 | 4,210 | 103,500 |
| 2026/02/19 | 4,230 | 4,320 | 4,195 | 4,285 | 129,100 |
| 2026/02/18 | 4,195 | 4,295 | 4,180 | 4,240 | 131,900 |
| 2026/02/17 | 4,160 | 4,200 | 4,095 | 4,175 | 213,800 |
| 2026/02/16 | 4,130 | 4,165 | 4,075 | 4,160 | 180,900 |
| 2026/02/13 | 4,115 | 4,140 | 4,050 | 4,110 | 114,300 |
| 2026/02/12 | 4,025 | 4,115 | 4,020 | 4,110 | 139,700 |
| 2026/02/10 | 4,015 | 4,055 | 4,000 | 4,015 | 96,900 |
| 2026/02/09 | 4,015 | 4,015 | 3,950 | 3,995 | 92,500 |
| 2026/02/06 | 3,910 | 3,955 | 3,890 | 3,950 | 81,700 |
| 2026/02/05 | 3,965 | 3,965 | 3,905 | 3,915 | 113,100 |
| 2026/02/04 | 3,970 | 4,065 | 3,815 | 3,900 | 260,600 |
| 2026/02/03 | 3,910 | 3,960 | 3,900 | 3,940 | 75,800 |
| 2026/02/02 | 3,950 | 3,975 | 3,900 | 3,900 | 80,400 |
| 2026/01/30 | 3,920 | 3,930 | 3,885 | 3,910 | 83,900 |
| 2026/01/29 | 3,885 | 3,920 | 3,860 | 3,920 | 73,900 |
| 2026/01/28 | 3,915 | 3,925 | 3,895 | 3,905 | 90,300 |
| 2026/01/27 | 3,910 | 3,955 | 3,900 | 3,945 | 65,000 |
| 2026/01/26 | 3,950 | 3,965 | 3,930 | 3,935 | 67,600 |
| 2026/01/23 | 4,030 | 4,050 | 4,010 | 4,020 | 67,900 |
| 2026/01/22 | 3,980 | 4,060 | 3,960 | 4,035 | 84,100 |
| 2026/01/21 | 3,905 | 3,955 | 3,905 | 3,940 | 72,400 |
| 2026/01/20 | 3,980 | 3,980 | 3,920 | 3,945 | 74,300 |
| 2026/01/19 | 4,020 | 4,020 | 3,955 | 3,985 | 70,800 |
| 2026/01/16 | 3,950 | 4,035 | 3,930 | 4,015 | 110,100 |
| 2026/01/15 | 3,920 | 3,970 | 3,920 | 3,955 | 85,700 |
| 2026/01/14 | 3,865 | 3,920 | 3,855 | 3,920 | 115,900 |
| 2026/01/13 | 3,885 | 3,925 | 3,865 | 3,890 | 109,700 |
| 2026/01/09 | 3,820 | 3,840 | 3,810 | 3,815 | 71,400 |
| 2026/01/08 | 3,810 | 3,835 | 3,795 | 3,800 | 77,400 |
| 2026/01/07 | 3,780 | 3,840 | 3,770 | 3,830 | 77,400 |
| 2026/01/06 | 3,765 | 3,805 | 3,755 | 3,795 | 83,800 |
| 2026/01/05 | 3,755 | 3,775 | 3,735 | 3,745 | 72,900 |