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
2024-05-171,7861,8141,7771,81424,2001,814
2024-05-161,7921,7981,7811,78620,3001,786
2024-05-151,7871,8031,7791,79116,9001,791
2024-05-141,7911,8001,7691,78235,8001,782
2024-05-131,8081,8081,7831,79122,4001,791
2024-05-101,8111,8171,7941,80716,6001,807
2024-05-091,8021,8231,8001,81129,7001,811
2024-05-081,8281,8281,8001,80033,9001,800
2024-05-071,8371,8371,8051,82030,5001,820
2024-05-021,8101,8301,8091,82232,5001,822
2024-05-011,7971,8181,7851,81027,7001,810
2024-04-301,7711,8091,7691,80029,2001,800
2024-04-261,7981,8041,7601,763151,2001,763
2024-04-251,8001,8231,8001,80318,8001,803
2024-04-241,8101,8281,7971,82027,7001,820
2024-04-231,8001,8101,7791,79218,1001,792
2024-04-221,7661,8041,7651,78938,7001,789
2024-04-191,7941,7941,7491,76537,3001,765
2024-04-181,7751,8081,7741,79628,3001,796
2024-04-171,8191,8191,7751,77525,5001,775
2024-04-161,8361,8421,8001,80127,7001,801
2024-04-151,8221,8511,8061,83637,4001,836
2024-04-121,8001,8571,7851,84658,4001,846
2024-04-111,7781,7881,7741,78427,3001,784
2024-04-101,7971,8111,7761,79138,9001,791
2024-04-091,8211,8311,7861,78980,6001,789
2024-04-081,7901,8301,7901,81968,4001,819
2024-04-051,7521,8121,7501,78269,3001,782
2024-04-041,7331,7631,7031,74841,3001,748
2024-04-031,7211,7481,7161,73528,2001,735
2024-04-021,7791,7791,7271,73440,8001,734
2024-04-011,8021,8181,7781,78937,4001,789
2024-03-291,8061,8261,7831,79828,1001,798
2024-03-281,8251,8401,7881,80637,6001,806
2024-03-271,8351,8701,8101,81958,1001,819
2024-03-261,8391,8901,8261,83483,8001,834
2024-03-251,7781,8441,7661,83290,5001,832
2024-03-221,7501,8081,7291,789166,0001,789
2024-03-211,6891,7561,6831,750114,8001,750
2024-03-191,6361,6841,6221,684174,9001,684
2024-03-181,6001,6451,5881,645343,2001,645
2024-03-151,5021,5081,4961,50324,7001,503
2024-03-141,4931,5021,4851,50219,1001,502
2024-03-131,4901,4951,4761,48413,2001,484
2024-03-121,4781,4911,4581,49125,1001,491
2024-03-111,5051,5051,4761,48632,4001,486
2024-03-081,5051,5181,5051,51333,3001,513
2024-03-071,4971,5121,4971,51219,6001,512
2024-03-061,4901,5031,4901,49618,2001,496
2024-03-051,5051,5051,4831,49026,5001,490
2024-03-041,5101,5221,5031,50339,1001,503
2024-03-011,5061,5121,4981,49825,2001,498
2024-02-291,5151,5151,5071,51215,0001,512
2024-02-281,5061,5171,5061,51524,3001,515
2024-02-271,5011,5091,5011,50712,9001,507
2024-02-261,5091,5151,5051,50524,1001,505
2024-02-221,5091,5131,5011,50820,6001,508
2024-02-211,5031,5101,5001,50921,5001,509
2024-02-201,5141,5221,5111,51125,6001,511
2024-02-191,5021,5151,4991,51524,6001,515
2024-02-161,4941,5021,4901,49926,6001,499
2024-02-151,5031,5031,4841,48420,4001,484
2024-02-141,5001,5051,4851,49026,9001,490
2024-02-131,5101,5101,5011,50133,6001,501
2024-02-091,4971,5131,4961,50221,2001,502
2024-02-081,5001,5021,4891,49736,3001,497
2024-02-071,5071,5171,5041,51727,6001,517
2024-02-061,4941,5131,4941,50772,5001,507
2024-02-051,5101,5221,5061,51449,0001,514
2024-02-021,4971,5091,4931,50631,0001,506
2024-02-011,5061,5151,4501,50185,4001,501
2024-01-311,4871,5101,4861,50852,8001,508
2024-01-301,4811,4961,4771,488239,3001,488
2024-01-291,5221,5261,5081,512307,7001,512
2024-01-261,5211,5231,5161,52170,4001,521
2024-01-251,5041,5171,5041,516144,1001,516
2024-01-241,5101,5141,5021,510188,1001,510
2024-01-231,5221,5241,5111,515146,6001,515
2024-01-221,5201,5281,5181,518137,1001,518
2024-01-191,5341,5361,5191,524135,4001,524
2024-01-181,5331,5371,5281,53376,1001,533
2024-01-171,5441,5521,5361,53652,1001,536
2024-01-161,5581,5581,5421,54262,1001,542
2024-01-151,5501,5571,5421,55344,8001,553
2024-01-121,5431,5491,5301,53762,7001,537
2024-01-111,5411,5511,5391,54850,2001,548
2024-01-101,5341,5401,5271,53642,8001,536
2024-01-091,5181,5301,5181,52946,3001,529
2024-01-051,5051,5111,5021,51043,4001,510
2024-01-041,4871,4981,4721,49738,4001,497

分割・併合履歴 : [1998-07-28]1株→1.2株