3421 (株)稲葉製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,621 | 1,622 | 1,561 | 1,584 | 38,900 | 1,584 |
| 2025-04-03 | 1,630 | 1,665 | 1,627 | 1,647 | 22,200 | 1,647 |
| 2025-04-02 | 1,686 | 1,686 | 1,665 | 1,665 | 13,500 | 1,665 |
| 2025-04-01 | 1,685 | 1,695 | 1,683 | 1,683 | 10,600 | 1,683 |
| 2025-03-31 | 1,717 | 1,717 | 1,683 | 1,683 | 18,900 | 1,683 |
| 2025-03-28 | 1,736 | 1,756 | 1,722 | 1,722 | 19,500 | 1,722 |
| 2025-03-27 | 1,755 | 1,765 | 1,743 | 1,763 | 21,100 | 1,763 |
| 2025-03-26 | 1,747 | 1,759 | 1,739 | 1,755 | 21,400 | 1,755 |
| 2025-03-25 | 1,743 | 1,760 | 1,743 | 1,744 | 16,100 | 1,744 |
| 2025-03-24 | 1,728 | 1,780 | 1,721 | 1,751 | 27,400 | 1,751 |
| 2025-03-21 | 1,717 | 1,728 | 1,716 | 1,728 | 14,100 | 1,728 |
| 2025-03-19 | 1,726 | 1,749 | 1,726 | 1,736 | 10,600 | 1,736 |
| 2025-03-18 | 1,744 | 1,752 | 1,736 | 1,736 | 21,000 | 1,736 |
| 2025-03-17 | 1,702 | 1,744 | 1,697 | 1,744 | 31,700 | 1,744 |
| 2025-03-14 | 1,703 | 1,710 | 1,688 | 1,708 | 26,000 | 1,708 |
| 2025-03-13 | 1,695 | 1,704 | 1,689 | 1,691 | 9,700 | 1,691 |
| 2025-03-12 | 1,692 | 1,719 | 1,690 | 1,698 | 35,400 | 1,698 |
| 2025-03-11 | 1,705 | 1,705 | 1,681 | 1,682 | 18,400 | 1,682 |
| 2025-03-10 | 1,705 | 1,742 | 1,701 | 1,714 | 24,000 | 1,714 |
| 2025-03-07 | 1,727 | 1,727 | 1,703 | 1,705 | 13,400 | 1,705 |
| 2025-03-06 | 1,707 | 1,728 | 1,707 | 1,727 | 20,700 | 1,727 |
| 2025-03-05 | 1,707 | 1,707 | 1,692 | 1,701 | 11,200 | 1,701 |
| 2025-03-04 | 1,689 | 1,706 | 1,682 | 1,689 | 23,000 | 1,689 |
| 2025-03-03 | 1,655 | 1,687 | 1,641 | 1,685 | 98,000 | 1,685 |
| 2025-02-28 | 1,692 | 1,692 | 1,663 | 1,681 | 16,700 | 1,681 |
| 2025-02-27 | 1,633 | 1,692 | 1,633 | 1,692 | 18,800 | 1,692 |
| 2025-02-26 | 1,642 | 1,642 | 1,609 | 1,633 | 16,600 | 1,633 |
| 2025-02-25 | 1,664 | 1,667 | 1,641 | 1,649 | 22,600 | 1,649 |
| 2025-02-21 | 1,669 | 1,679 | 1,654 | 1,667 | 15,400 | 1,667 |
| 2025-02-20 | 1,690 | 1,690 | 1,667 | 1,674 | 15,400 | 1,674 |
| 2025-02-19 | 1,700 | 1,704 | 1,683 | 1,683 | 10,200 | 1,683 |
| 2025-02-18 | 1,698 | 1,702 | 1,688 | 1,693 | 12,300 | 1,693 |
| 2025-02-17 | 1,693 | 1,704 | 1,691 | 1,698 | 13,500 | 1,698 |
| 2025-02-14 | 1,711 | 1,711 | 1,686 | 1,691 | 7,600 | 1,691 |
| 2025-02-13 | 1,684 | 1,708 | 1,681 | 1,708 | 13,800 | 1,708 |
| 2025-02-12 | 1,691 | 1,691 | 1,677 | 1,682 | 8,600 | 1,682 |
| 2025-02-10 | 1,690 | 1,698 | 1,680 | 1,686 | 8,200 | 1,686 |
| 2025-02-07 | 1,697 | 1,720 | 1,695 | 1,696 | 22,600 | 1,696 |
| 2025-02-06 | 1,677 | 1,697 | 1,677 | 1,694 | 9,200 | 1,694 |
| 2025-02-05 | 1,696 | 1,696 | 1,678 | 1,684 | 11,300 | 1,684 |
| 2025-02-04 | 1,698 | 1,698 | 1,670 | 1,678 | 16,200 | 1,678 |
| 2025-02-03 | 1,699 | 1,699 | 1,667 | 1,667 | 37,000 | 1,667 |
| 2025-01-31 | 1,714 | 1,714 | 1,699 | 1,699 | 27,500 | 1,699 |
| 2025-01-30 | 1,701 | 1,713 | 1,691 | 1,713 | 198,100 | 1,713 |
| 2025-01-29 | 1,736 | 1,759 | 1,726 | 1,731 | 186,900 | 1,731 |
| 2025-01-28 | 1,693 | 1,715 | 1,693 | 1,711 | 184,600 | 1,711 |
| 2025-01-27 | 1,700 | 1,700 | 1,688 | 1,690 | 339,400 | 1,690 |
| 2025-01-24 | 1,696 | 1,704 | 1,685 | 1,689 | 95,300 | 1,689 |
| 2025-01-23 | 1,710 | 1,710 | 1,685 | 1,690 | 104,300 | 1,690 |
| 2025-01-22 | 1,701 | 1,710 | 1,695 | 1,706 | 20,300 | 1,706 |
| 2025-01-21 | 1,688 | 1,703 | 1,688 | 1,698 | 25,900 | 1,698 |
| 2025-01-20 | 1,688 | 1,696 | 1,685 | 1,688 | 26,700 | 1,688 |
| 2025-01-17 | 1,695 | 1,700 | 1,672 | 1,688 | 42,100 | 1,688 |
| 2025-01-16 | 1,718 | 1,720 | 1,698 | 1,698 | 34,800 | 1,698 |
| 2025-01-15 | 1,731 | 1,740 | 1,720 | 1,720 | 25,600 | 1,720 |
| 2025-01-14 | 1,745 | 1,745 | 1,727 | 1,734 | 41,600 | 1,734 |
| 2025-01-10 | 1,766 | 1,766 | 1,742 | 1,747 | 22,300 | 1,747 |
| 2025-01-09 | 1,772 | 1,772 | 1,741 | 1,746 | 41,100 | 1,746 |
| 2025-01-08 | 1,775 | 1,785 | 1,766 | 1,766 | 36,800 | 1,766 |
| 2025-01-07 | 1,787 | 1,787 | 1,777 | 1,777 | 24,300 | 1,777 |
| 2025-01-06 | 1,799 | 1,800 | 1,779 | 1,779 | 31,800 | 1,779 |
分割・併合履歴 ： [1998-07-28]1株→1.2株