3421 (株)稲葉製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,767 | 1,776 | 1,750 | 1,768 | 61,500 | 1,768 |
| 2024-07-25 | 1,775 | 1,782 | 1,757 | 1,757 | 98,100 | 1,757 |
| 2024-07-24 | 1,801 | 1,805 | 1,782 | 1,782 | 76,000 | 1,782 |
| 2024-07-23 | 1,814 | 1,819 | 1,805 | 1,805 | 60,500 | 1,805 |
| 2024-07-22 | 1,838 | 1,842 | 1,819 | 1,820 | 57,900 | 1,820 |
| 2024-07-19 | 1,846 | 1,846 | 1,834 | 1,840 | 29,800 | 1,840 |
| 2024-07-18 | 1,851 | 1,859 | 1,835 | 1,835 | 66,100 | 1,835 |
| 2024-07-17 | 1,852 | 1,861 | 1,851 | 1,851 | 36,000 | 1,851 |
| 2024-07-16 | 1,888 | 1,888 | 1,850 | 1,850 | 78,400 | 1,850 |
| 2024-07-12 | 1,863 | 1,880 | 1,861 | 1,874 | 40,700 | 1,874 |
| 2024-07-11 | 1,862 | 1,875 | 1,862 | 1,868 | 36,500 | 1,868 |
| 2024-07-10 | 1,864 | 1,867 | 1,840 | 1,849 | 120,200 | 1,849 |
| 2024-07-09 | 1,880 | 1,882 | 1,862 | 1,865 | 75,100 | 1,865 |
| 2024-07-08 | 1,924 | 1,929 | 1,882 | 1,882 | 150,900 | 1,882 |
| 2024-07-05 | 1,960 | 1,963 | 1,926 | 1,926 | 76,100 | 1,926 |
| 2024-07-04 | 1,980 | 1,990 | 1,954 | 1,955 | 75,800 | 1,955 |
| 2024-07-03 | 1,993 | 2,001 | 1,972 | 1,979 | 53,900 | 1,979 |
| 2024-07-02 | 1,969 | 1,994 | 1,969 | 1,993 | 37,500 | 1,993 |
| 2024-07-01 | 1,942 | 1,967 | 1,942 | 1,967 | 37,300 | 1,967 |
| 2024-06-28 | 1,962 | 1,963 | 1,927 | 1,927 | 72,700 | 1,927 |
| 2024-06-27 | 1,933 | 1,964 | 1,933 | 1,964 | 73,200 | 1,964 |
| 2024-06-26 | 1,931 | 1,937 | 1,904 | 1,933 | 42,800 | 1,933 |
| 2024-06-25 | 1,939 | 1,957 | 1,931 | 1,931 | 43,800 | 1,931 |
| 2024-06-24 | 1,891 | 1,922 | 1,885 | 1,911 | 46,500 | 1,911 |
| 2024-06-21 | 1,918 | 1,927 | 1,886 | 1,892 | 45,000 | 1,892 |
| 2024-06-20 | 1,914 | 1,935 | 1,883 | 1,898 | 69,700 | 1,898 |
| 2024-06-19 | 1,924 | 1,935 | 1,893 | 1,912 | 109,600 | 1,912 |
| 2024-06-18 | 1,944 | 1,961 | 1,916 | 1,917 | 118,500 | 1,917 |
| 2024-06-17 | 2,003 | 2,045 | 1,933 | 1,944 | 127,600 | 1,944 |
| 2024-06-14 | 2,025 | 2,060 | 2,001 | 2,050 | 133,800 | 2,050 |
| 2024-06-13 | 2,034 | 2,054 | 2,015 | 2,018 | 62,100 | 2,018 |
| 2024-06-12 | 2,032 | 2,040 | 2,007 | 2,023 | 27,900 | 2,023 |
| 2024-06-11 | 2,026 | 2,054 | 2,026 | 2,032 | 29,900 | 2,032 |
| 2024-06-10 | 2,019 | 2,063 | 2,018 | 2,026 | 46,100 | 2,026 |
| 2024-06-07 | 1,987 | 2,013 | 1,980 | 2,000 | 59,500 | 2,000 |
| 2024-06-06 | 1,989 | 2,000 | 1,956 | 1,995 | 48,000 | 1,995 |
| 2024-06-05 | 1,979 | 1,998 | 1,975 | 1,980 | 28,200 | 1,980 |
| 2024-06-04 | 1,981 | 1,993 | 1,970 | 1,979 | 41,400 | 1,979 |
| 2024-06-03 | 1,939 | 1,984 | 1,938 | 1,981 | 65,400 | 1,981 |
| 2024-05-31 | 1,874 | 1,930 | 1,874 | 1,925 | 81,400 | 1,925 |
| 2024-05-30 | 1,859 | 1,884 | 1,840 | 1,874 | 42,200 | 1,874 |
| 2024-05-29 | 1,910 | 1,916 | 1,857 | 1,859 | 35,200 | 1,859 |
| 2024-05-28 | 1,884 | 1,909 | 1,884 | 1,897 | 41,800 | 1,897 |
| 2024-05-27 | 1,879 | 1,894 | 1,863 | 1,884 | 34,400 | 1,884 |
| 2024-05-24 | 1,852 | 1,881 | 1,850 | 1,861 | 35,300 | 1,861 |
| 2024-05-23 | 1,848 | 1,867 | 1,839 | 1,859 | 27,500 | 1,859 |
| 2024-05-22 | 1,852 | 1,871 | 1,835 | 1,842 | 25,400 | 1,842 |
| 2024-05-21 | 1,840 | 1,876 | 1,840 | 1,852 | 37,000 | 1,852 |
| 2024-05-20 | 1,814 | 1,836 | 1,814 | 1,834 | 24,600 | 1,834 |
| 2024-05-17 | 1,786 | 1,814 | 1,777 | 1,814 | 24,200 | 1,814 |
| 2024-05-16 | 1,792 | 1,798 | 1,781 | 1,786 | 20,300 | 1,786 |
| 2024-05-15 | 1,787 | 1,803 | 1,779 | 1,791 | 16,900 | 1,791 |
| 2024-05-14 | 1,791 | 1,800 | 1,769 | 1,782 | 35,800 | 1,782 |
| 2024-05-13 | 1,808 | 1,808 | 1,783 | 1,791 | 22,400 | 1,791 |
| 2024-05-10 | 1,811 | 1,817 | 1,794 | 1,807 | 16,600 | 1,807 |
| 2024-05-09 | 1,802 | 1,823 | 1,800 | 1,811 | 29,700 | 1,811 |
| 2024-05-08 | 1,828 | 1,828 | 1,800 | 1,800 | 33,900 | 1,800 |
| 2024-05-07 | 1,837 | 1,837 | 1,805 | 1,820 | 30,500 | 1,820 |
| 2024-05-02 | 1,810 | 1,830 | 1,809 | 1,822 | 32,500 | 1,822 |
| 2024-05-01 | 1,797 | 1,818 | 1,785 | 1,810 | 27,700 | 1,810 |
| 2024-04-30 | 1,771 | 1,809 | 1,769 | 1,800 | 29,200 | 1,800 |
| 2024-04-26 | 1,798 | 1,804 | 1,760 | 1,763 | 151,200 | 1,763 |
| 2024-04-25 | 1,800 | 1,823 | 1,800 | 1,803 | 18,800 | 1,803 |
| 2024-04-24 | 1,810 | 1,828 | 1,797 | 1,820 | 27,700 | 1,820 |
| 2024-04-23 | 1,800 | 1,810 | 1,779 | 1,792 | 18,100 | 1,792 |
| 2024-04-22 | 1,766 | 1,804 | 1,765 | 1,789 | 38,700 | 1,789 |
| 2024-04-19 | 1,794 | 1,794 | 1,749 | 1,765 | 37,300 | 1,765 |
| 2024-04-18 | 1,775 | 1,808 | 1,774 | 1,796 | 28,300 | 1,796 |
| 2024-04-17 | 1,819 | 1,819 | 1,775 | 1,775 | 25,500 | 1,775 |
| 2024-04-16 | 1,836 | 1,842 | 1,800 | 1,801 | 27,700 | 1,801 |
| 2024-04-15 | 1,822 | 1,851 | 1,806 | 1,836 | 37,400 | 1,836 |
| 2024-04-12 | 1,800 | 1,857 | 1,785 | 1,846 | 58,400 | 1,846 |
| 2024-04-11 | 1,778 | 1,788 | 1,774 | 1,784 | 27,300 | 1,784 |
| 2024-04-10 | 1,797 | 1,811 | 1,776 | 1,791 | 38,900 | 1,791 |
| 2024-04-09 | 1,821 | 1,831 | 1,786 | 1,789 | 80,600 | 1,789 |
| 2024-04-08 | 1,790 | 1,830 | 1,790 | 1,819 | 68,400 | 1,819 |
| 2024-04-05 | 1,752 | 1,812 | 1,750 | 1,782 | 69,300 | 1,782 |
| 2024-04-04 | 1,733 | 1,763 | 1,703 | 1,748 | 41,300 | 1,748 |
| 2024-04-03 | 1,721 | 1,748 | 1,716 | 1,735 | 28,200 | 1,735 |
| 2024-04-02 | 1,779 | 1,779 | 1,727 | 1,734 | 40,800 | 1,734 |
| 2024-04-01 | 1,802 | 1,818 | 1,778 | 1,789 | 37,400 | 1,789 |
| 2024-03-29 | 1,806 | 1,826 | 1,783 | 1,798 | 28,100 | 1,798 |
| 2024-03-28 | 1,825 | 1,840 | 1,788 | 1,806 | 37,600 | 1,806 |
| 2024-03-27 | 1,835 | 1,870 | 1,810 | 1,819 | 58,100 | 1,819 |
| 2024-03-26 | 1,839 | 1,890 | 1,826 | 1,834 | 83,800 | 1,834 |
| 2024-03-25 | 1,778 | 1,844 | 1,766 | 1,832 | 90,500 | 1,832 |
| 2024-03-22 | 1,750 | 1,808 | 1,729 | 1,789 | 166,000 | 1,789 |
| 2024-03-21 | 1,689 | 1,756 | 1,683 | 1,750 | 114,800 | 1,750 |
| 2024-03-19 | 1,636 | 1,684 | 1,622 | 1,684 | 174,900 | 1,684 |
| 2024-03-18 | 1,600 | 1,645 | 1,588 | 1,645 | 343,200 | 1,645 |
| 2024-03-15 | 1,502 | 1,508 | 1,496 | 1,503 | 24,700 | 1,503 |
| 2024-03-14 | 1,493 | 1,502 | 1,485 | 1,502 | 19,100 | 1,502 |
| 2024-03-13 | 1,490 | 1,495 | 1,476 | 1,484 | 13,200 | 1,484 |
| 2024-03-12 | 1,478 | 1,491 | 1,458 | 1,491 | 25,100 | 1,491 |
| 2024-03-11 | 1,505 | 1,505 | 1,476 | 1,486 | 32,400 | 1,486 |
| 2024-03-08 | 1,505 | 1,518 | 1,505 | 1,513 | 33,300 | 1,513 |
| 2024-03-07 | 1,497 | 1,512 | 1,497 | 1,512 | 19,600 | 1,512 |
| 2024-03-06 | 1,490 | 1,503 | 1,490 | 1,496 | 18,200 | 1,496 |
| 2024-03-05 | 1,505 | 1,505 | 1,483 | 1,490 | 26,500 | 1,490 |
| 2024-03-04 | 1,510 | 1,522 | 1,503 | 1,503 | 39,100 | 1,503 |
| 2024-03-01 | 1,506 | 1,512 | 1,498 | 1,498 | 25,200 | 1,498 |
| 2024-02-29 | 1,515 | 1,515 | 1,507 | 1,512 | 15,000 | 1,512 |
| 2024-02-28 | 1,506 | 1,517 | 1,506 | 1,515 | 24,300 | 1,515 |
| 2024-02-27 | 1,501 | 1,509 | 1,501 | 1,507 | 12,900 | 1,507 |
| 2024-02-26 | 1,509 | 1,515 | 1,505 | 1,505 | 24,100 | 1,505 |
| 2024-02-22 | 1,509 | 1,513 | 1,501 | 1,508 | 20,600 | 1,508 |
| 2024-02-21 | 1,503 | 1,510 | 1,500 | 1,509 | 21,500 | 1,509 |
| 2024-02-20 | 1,514 | 1,522 | 1,511 | 1,511 | 25,600 | 1,511 |
| 2024-02-19 | 1,502 | 1,515 | 1,499 | 1,515 | 24,600 | 1,515 |
| 2024-02-16 | 1,494 | 1,502 | 1,490 | 1,499 | 26,600 | 1,499 |
| 2024-02-15 | 1,503 | 1,503 | 1,484 | 1,484 | 20,400 | 1,484 |
| 2024-02-14 | 1,500 | 1,505 | 1,485 | 1,490 | 26,900 | 1,490 |
| 2024-02-13 | 1,510 | 1,510 | 1,501 | 1,501 | 33,600 | 1,501 |
| 2024-02-09 | 1,497 | 1,513 | 1,496 | 1,502 | 21,200 | 1,502 |
| 2024-02-08 | 1,500 | 1,502 | 1,489 | 1,497 | 36,300 | 1,497 |
| 2024-02-07 | 1,507 | 1,517 | 1,504 | 1,517 | 27,600 | 1,517 |
| 2024-02-06 | 1,494 | 1,513 | 1,494 | 1,507 | 72,500 | 1,507 |
| 2024-02-05 | 1,510 | 1,522 | 1,506 | 1,514 | 49,000 | 1,514 |
| 2024-02-02 | 1,497 | 1,509 | 1,493 | 1,506 | 31,000 | 1,506 |
| 2024-02-01 | 1,506 | 1,515 | 1,450 | 1,501 | 85,400 | 1,501 |
| 2024-01-31 | 1,487 | 1,510 | 1,486 | 1,508 | 52,800 | 1,508 |
| 2024-01-30 | 1,481 | 1,496 | 1,477 | 1,488 | 239,300 | 1,488 |
| 2024-01-29 | 1,522 | 1,526 | 1,508 | 1,512 | 307,700 | 1,512 |
| 2024-01-26 | 1,521 | 1,523 | 1,516 | 1,521 | 70,400 | 1,521 |
| 2024-01-25 | 1,504 | 1,517 | 1,504 | 1,516 | 144,100 | 1,516 |
| 2024-01-24 | 1,510 | 1,514 | 1,502 | 1,510 | 188,100 | 1,510 |
| 2024-01-23 | 1,522 | 1,524 | 1,511 | 1,515 | 146,600 | 1,515 |
| 2024-01-22 | 1,520 | 1,528 | 1,518 | 1,518 | 137,100 | 1,518 |
| 2024-01-19 | 1,534 | 1,536 | 1,519 | 1,524 | 135,400 | 1,524 |
| 2024-01-18 | 1,533 | 1,537 | 1,528 | 1,533 | 76,100 | 1,533 |
| 2024-01-17 | 1,544 | 1,552 | 1,536 | 1,536 | 52,100 | 1,536 |
| 2024-01-16 | 1,558 | 1,558 | 1,542 | 1,542 | 62,100 | 1,542 |
| 2024-01-15 | 1,550 | 1,557 | 1,542 | 1,553 | 44,800 | 1,553 |
| 2024-01-12 | 1,543 | 1,549 | 1,530 | 1,537 | 62,700 | 1,537 |
| 2024-01-11 | 1,541 | 1,551 | 1,539 | 1,548 | 50,200 | 1,548 |
| 2024-01-10 | 1,534 | 1,540 | 1,527 | 1,536 | 42,800 | 1,536 |
| 2024-01-09 | 1,518 | 1,530 | 1,518 | 1,529 | 46,300 | 1,529 |
| 2024-01-05 | 1,505 | 1,511 | 1,502 | 1,510 | 43,400 | 1,510 |
| 2024-01-04 | 1,487 | 1,498 | 1,472 | 1,497 | 38,400 | 1,497 |
分割・併合履歴 ： [1998-07-28]1株→1.2株
