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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,603 | 1,606 | 1,597 | 1,598 | 11,400 | 1,598 |
| 2025-11-12 | 1,596 | 1,612 | 1,595 | 1,595 | 17,800 | 1,595 |
| 2025-11-11 | 1,607 | 1,609 | 1,583 | 1,589 | 20,400 | 1,589 |
| 2025-11-10 | 1,592 | 1,604 | 1,592 | 1,604 | 7,600 | 1,604 |
| 2025-11-07 | 1,594 | 1,599 | 1,590 | 1,592 | 10,800 | 1,592 |
| 2025-11-06 | 1,606 | 1,609 | 1,594 | 1,595 | 8,600 | 1,595 |
| 2025-11-05 | 1,600 | 1,609 | 1,585 | 1,598 | 17,500 | 1,598 |
| 2025-11-04 | 1,589 | 1,610 | 1,578 | 1,596 | 16,500 | 1,596 |
| 2025-10-31 | 1,578 | 1,586 | 1,568 | 1,584 | 20,800 | 1,584 |
| 2025-10-30 | 1,601 | 1,609 | 1,572 | 1,572 | 38,300 | 1,572 |
| 2025-10-29 | 1,647 | 1,654 | 1,592 | 1,594 | 41,600 | 1,594 |
| 2025-10-28 | 1,667 | 1,674 | 1,647 | 1,647 | 18,500 | 1,647 |
| 2025-10-27 | 1,689 | 1,689 | 1,672 | 1,688 | 13,800 | 1,688 |
| 2025-10-24 | 1,670 | 1,671 | 1,657 | 1,657 | 10,600 | 1,657 |
| 2025-10-23 | 1,674 | 1,688 | 1,658 | 1,677 | 11,700 | 1,677 |
| 2025-10-22 | 1,654 | 1,674 | 1,654 | 1,674 | 8,700 | 1,674 |
| 2025-10-21 | 1,665 | 1,670 | 1,653 | 1,653 | 12,500 | 1,653 |
| 2025-10-20 | 1,673 | 1,674 | 1,659 | 1,659 | 16,000 | 1,659 |
| 2025-10-17 | 1,660 | 1,669 | 1,660 | 1,668 | 10,400 | 1,668 |
| 2025-10-16 | 1,654 | 1,672 | 1,654 | 1,666 | 11,800 | 1,666 |
| 2025-10-15 | 1,657 | 1,668 | 1,653 | 1,659 | 12,700 | 1,659 |
| 2025-10-14 | 1,641 | 1,660 | 1,631 | 1,652 | 21,800 | 1,652 |
| 2025-10-10 | 1,666 | 1,666 | 1,650 | 1,650 | 24,100 | 1,650 |
| 2025-10-09 | 1,683 | 1,687 | 1,671 | 1,674 | 17,500 | 1,674 |
| 2025-10-08 | 1,683 | 1,696 | 1,683 | 1,685 | 11,400 | 1,685 |
| 2025-10-07 | 1,675 | 1,687 | 1,672 | 1,683 | 12,100 | 1,683 |
| 2025-10-06 | 1,687 | 1,695 | 1,664 | 1,685 | 21,600 | 1,685 |
| 2025-10-03 | 1,639 | 1,681 | 1,639 | 1,658 | 19,600 | 1,658 |
| 2025-10-02 | 1,672 | 1,681 | 1,632 | 1,632 | 29,900 | 1,632 |
| 2025-10-01 | 1,719 | 1,719 | 1,672 | 1,672 | 31,000 | 1,672 |
| 2025-09-30 | 1,725 | 1,725 | 1,703 | 1,711 | 27,200 | 1,711 |
| 2025-09-29 | 1,742 | 1,742 | 1,716 | 1,725 | 16,800 | 1,725 |
| 2025-09-26 | 1,744 | 1,756 | 1,741 | 1,746 | 35,500 | 1,746 |
| 2025-09-25 | 1,707 | 1,742 | 1,707 | 1,740 | 31,600 | 1,740 |
| 2025-09-24 | 1,711 | 1,730 | 1,701 | 1,724 | 21,500 | 1,724 |
| 2025-09-22 | 1,705 | 1,723 | 1,702 | 1,711 | 22,800 | 1,711 |
| 2025-09-19 | 1,701 | 1,712 | 1,698 | 1,712 | 20,900 | 1,712 |
| 2025-09-18 | 1,710 | 1,710 | 1,696 | 1,708 | 19,300 | 1,708 |
| 2025-09-17 | 1,729 | 1,735 | 1,700 | 1,711 | 36,000 | 1,711 |
| 2025-09-16 | 1,707 | 1,747 | 1,701 | 1,747 | 52,700 | 1,747 |
| 2025-09-12 | 1,705 | 1,705 | 1,688 | 1,689 | 27,100 | 1,689 |
| 2025-09-11 | 1,715 | 1,724 | 1,706 | 1,710 | 13,100 | 1,710 |
| 2025-09-10 | 1,701 | 1,715 | 1,701 | 1,714 | 16,500 | 1,714 |
| 2025-09-09 | 1,704 | 1,715 | 1,700 | 1,703 | 21,100 | 1,703 |
| 2025-09-08 | 1,691 | 1,704 | 1,690 | 1,697 | 17,200 | 1,697 |
| 2025-09-05 | 1,696 | 1,703 | 1,689 | 1,689 | 17,800 | 1,689 |
| 2025-09-04 | 1,679 | 1,707 | 1,679 | 1,700 | 23,600 | 1,700 |
| 2025-09-03 | 1,683 | 1,687 | 1,674 | 1,679 | 18,500 | 1,679 |
| 2025-09-02 | 1,681 | 1,691 | 1,672 | 1,676 | 21,400 | 1,676 |
| 2025-09-01 | 1,690 | 1,698 | 1,674 | 1,680 | 25,900 | 1,680 |
| 2025-08-29 | 1,706 | 1,706 | 1,684 | 1,691 | 25,600 | 1,691 |
| 2025-08-28 | 1,722 | 1,729 | 1,716 | 1,719 | 18,400 | 1,719 |
| 2025-08-27 | 1,718 | 1,728 | 1,703 | 1,722 | 22,300 | 1,722 |
| 2025-08-26 | 1,750 | 1,751 | 1,730 | 1,730 | 22,100 | 1,730 |
| 2025-08-25 | 1,761 | 1,765 | 1,751 | 1,751 | 16,000 | 1,751 |
| 2025-08-22 | 1,777 | 1,779 | 1,765 | 1,765 | 16,900 | 1,765 |
| 2025-08-21 | 1,788 | 1,789 | 1,777 | 1,778 | 16,500 | 1,778 |
| 2025-08-20 | 1,791 | 1,801 | 1,784 | 1,793 | 18,300 | 1,793 |
| 2025-08-19 | 1,801 | 1,805 | 1,796 | 1,796 | 10,500 | 1,796 |
| 2025-08-18 | 1,792 | 1,813 | 1,792 | 1,803 | 16,000 | 1,803 |
| 2025-08-15 | 1,791 | 1,802 | 1,788 | 1,796 | 18,800 | 1,796 |
| 2025-08-14 | 1,808 | 1,808 | 1,785 | 1,795 | 19,700 | 1,795 |
| 2025-08-13 | 1,828 | 1,837 | 1,815 | 1,815 | 28,000 | 1,815 |
| 2025-08-12 | 1,855 | 1,863 | 1,825 | 1,828 | 30,100 | 1,828 |
| 2025-08-08 | 1,862 | 1,871 | 1,855 | 1,868 | 26,500 | 1,868 |
| 2025-08-07 | 1,864 | 1,873 | 1,855 | 1,865 | 39,900 | 1,865 |
| 2025-08-06 | 1,852 | 1,871 | 1,847 | 1,869 | 45,400 | 1,869 |
| 2025-08-05 | 1,853 | 1,864 | 1,840 | 1,852 | 62,500 | 1,852 |
| 2025-08-04 | 1,805 | 1,859 | 1,805 | 1,853 | 118,900 | 1,853 |
| 2025-08-01 | 1,787 | 1,822 | 1,787 | 1,822 | 80,400 | 1,822 |
| 2025-07-31 | 1,780 | 1,790 | 1,773 | 1,788 | 53,400 | 1,788 |
| 2025-07-30 | 1,761 | 1,788 | 1,752 | 1,781 | 319,500 | 1,781 |
| 2025-07-29 | 1,820 | 1,828 | 1,819 | 1,822 | 233,000 | 1,822 |
| 2025-07-28 | 1,820 | 1,827 | 1,818 | 1,827 | 73,400 | 1,827 |
| 2025-07-25 | 1,819 | 1,829 | 1,813 | 1,820 | 76,700 | 1,820 |
| 2025-07-24 | 1,840 | 1,850 | 1,821 | 1,821 | 77,200 | 1,821 |
| 2025-07-23 | 1,821 | 1,831 | 1,818 | 1,825 | 62,700 | 1,825 |
| 2025-07-22 | 1,827 | 1,835 | 1,819 | 1,820 | 71,500 | 1,820 |
| 2025-07-18 | 1,824 | 1,840 | 1,824 | 1,827 | 76,100 | 1,827 |
| 2025-07-17 | 1,830 | 1,830 | 1,820 | 1,821 | 38,600 | 1,821 |
| 2025-07-16 | 1,835 | 1,835 | 1,828 | 1,830 | 33,500 | 1,830 |
| 2025-07-15 | 1,845 | 1,849 | 1,830 | 1,837 | 71,900 | 1,837 |
| 2025-07-14 | 1,860 | 1,862 | 1,845 | 1,846 | 43,900 | 1,846 |
| 2025-07-11 | 1,847 | 1,870 | 1,847 | 1,860 | 71,400 | 1,860 |
| 2025-07-10 | 1,865 | 1,865 | 1,843 | 1,847 | 70,400 | 1,847 |
| 2025-07-09 | 1,851 | 1,878 | 1,850 | 1,865 | 74,800 | 1,865 |
| 2025-07-08 | 1,848 | 1,865 | 1,847 | 1,847 | 70,000 | 1,847 |
| 2025-07-07 | 1,848 | 1,862 | 1,845 | 1,848 | 41,800 | 1,848 |
| 2025-07-04 | 1,856 | 1,870 | 1,847 | 1,848 | 36,900 | 1,848 |
| 2025-07-03 | 1,858 | 1,867 | 1,835 | 1,849 | 49,900 | 1,849 |
| 2025-07-02 | 1,841 | 1,858 | 1,841 | 1,851 | 35,300 | 1,851 |
| 2025-07-01 | 1,865 | 1,872 | 1,843 | 1,843 | 57,100 | 1,843 |
| 2025-06-30 | 1,868 | 1,891 | 1,862 | 1,862 | 62,700 | 1,862 |
| 2025-06-27 | 1,860 | 1,879 | 1,848 | 1,859 | 53,900 | 1,859 |
| 2025-06-26 | 1,820 | 1,858 | 1,820 | 1,857 | 49,800 | 1,857 |
| 2025-06-25 | 1,830 | 1,838 | 1,815 | 1,817 | 30,300 | 1,817 |
| 2025-06-24 | 1,830 | 1,832 | 1,813 | 1,825 | 29,400 | 1,825 |
| 2025-06-23 | 1,816 | 1,829 | 1,811 | 1,813 | 16,500 | 1,813 |
| 2025-06-20 | 1,810 | 1,831 | 1,810 | 1,820 | 41,900 | 1,820 |
| 2025-06-19 | 1,791 | 1,808 | 1,791 | 1,808 | 17,300 | 1,808 |
| 2025-06-18 | 1,800 | 1,816 | 1,788 | 1,790 | 34,900 | 1,790 |
| 2025-06-17 | 1,749 | 1,810 | 1,749 | 1,800 | 66,300 | 1,800 |
| 2025-06-16 | 1,813 | 1,813 | 1,729 | 1,741 | 141,000 | 1,741 |
| 2025-06-13 | 1,728 | 1,728 | 1,699 | 1,708 | 112,800 | 1,708 |
| 2025-06-12 | 1,727 | 1,740 | 1,727 | 1,727 | 51,800 | 1,727 |
| 2025-06-11 | 1,747 | 1,760 | 1,729 | 1,729 | 29,200 | 1,729 |
| 2025-06-10 | 1,761 | 1,764 | 1,745 | 1,745 | 26,600 | 1,745 |
| 2025-06-09 | 1,771 | 1,776 | 1,752 | 1,762 | 40,200 | 1,762 |
| 2025-06-06 | 1,761 | 1,776 | 1,755 | 1,776 | 25,700 | 1,776 |
| 2025-06-05 | 1,742 | 1,764 | 1,742 | 1,760 | 40,600 | 1,760 |
| 2025-06-04 | 1,731 | 1,755 | 1,731 | 1,744 | 22,900 | 1,744 |
| 2025-06-03 | 1,741 | 1,746 | 1,736 | 1,743 | 24,400 | 1,743 |
| 2025-06-02 | 1,765 | 1,768 | 1,737 | 1,752 | 36,600 | 1,752 |
| 2025-05-30 | 1,705 | 1,727 | 1,702 | 1,727 | 30,400 | 1,727 |
| 2025-05-29 | 1,716 | 1,719 | 1,702 | 1,709 | 32,700 | 1,709 |
| 2025-05-28 | 1,712 | 1,725 | 1,702 | 1,713 | 17,300 | 1,713 |
| 2025-05-27 | 1,698 | 1,706 | 1,698 | 1,706 | 9,000 | 1,706 |
| 2025-05-26 | 1,695 | 1,705 | 1,690 | 1,698 | 21,700 | 1,698 |
| 2025-05-23 | 1,688 | 1,704 | 1,684 | 1,696 | 13,800 | 1,696 |
| 2025-05-22 | 1,681 | 1,694 | 1,677 | 1,684 | 14,800 | 1,684 |
| 2025-05-21 | 1,693 | 1,702 | 1,686 | 1,688 | 12,600 | 1,688 |
| 2025-05-20 | 1,702 | 1,705 | 1,688 | 1,689 | 16,500 | 1,689 |
| 2025-05-19 | 1,701 | 1,716 | 1,692 | 1,697 | 19,100 | 1,697 |
| 2025-05-16 | 1,703 | 1,712 | 1,689 | 1,699 | 13,700 | 1,699 |
| 2025-05-15 | 1,728 | 1,729 | 1,689 | 1,694 | 16,200 | 1,694 |
| 2025-05-14 | 1,737 | 1,742 | 1,715 | 1,734 | 13,800 | 1,734 |
| 2025-05-13 | 1,764 | 1,765 | 1,737 | 1,737 | 9,500 | 1,737 |
| 2025-05-12 | 1,771 | 1,775 | 1,739 | 1,756 | 15,000 | 1,756 |
| 2025-05-09 | 1,749 | 1,772 | 1,741 | 1,766 | 20,400 | 1,766 |
| 2025-05-08 | 1,721 | 1,744 | 1,717 | 1,744 | 8,200 | 1,744 |
| 2025-05-07 | 1,728 | 1,756 | 1,715 | 1,722 | 48,200 | 1,722 |
| 2025-05-02 | 1,695 | 1,724 | 1,692 | 1,714 | 17,600 | 1,714 |
| 2025-05-01 | 1,703 | 1,703 | 1,684 | 1,696 | 11,500 | 1,696 |
| 2025-04-30 | 1,705 | 1,705 | 1,678 | 1,703 | 13,600 | 1,703 |
| 2025-04-28 | 1,701 | 1,704 | 1,689 | 1,696 | 13,100 | 1,696 |
| 2025-04-25 | 1,693 | 1,702 | 1,686 | 1,698 | 11,300 | 1,698 |
| 2025-04-24 | 1,721 | 1,722 | 1,685 | 1,693 | 12,300 | 1,693 |
| 2025-04-23 | 1,721 | 1,731 | 1,709 | 1,717 | 18,000 | 1,717 |
| 2025-04-22 | 1,687 | 1,707 | 1,686 | 1,707 | 16,400 | 1,707 |
| 2025-04-21 | 1,665 | 1,678 | 1,654 | 1,675 | 11,900 | 1,675 |
| 2025-04-18 | 1,623 | 1,659 | 1,616 | 1,659 | 15,400 | 1,659 |
| 2025-04-17 | 1,600 | 1,616 | 1,600 | 1,616 | 8,700 | 1,616 |
| 2025-04-16 | 1,600 | 1,600 | 1,587 | 1,600 | 7,700 | 1,600 |
| 2025-04-15 | 1,599 | 1,607 | 1,591 | 1,591 | 14,600 | 1,591 |
| 2025-04-14 | 1,600 | 1,607 | 1,595 | 1,595 | 11,000 | 1,595 |
| 2025-04-11 | 1,576 | 1,593 | 1,535 | 1,591 | 18,600 | 1,591 |
| 2025-04-10 | 1,615 | 1,615 | 1,555 | 1,574 | 14,500 | 1,574 |
| 2025-04-09 | 1,557 | 1,557 | 1,491 | 1,510 | 38,800 | 1,510 |
| 2025-04-08 | 1,517 | 1,562 | 1,457 | 1,517 | 43,700 | 1,517 |
| 2025-04-07 | 1,488 | 1,531 | 1,455 | 1,457 | 61,200 | 1,457 |
| 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