稲葉製作所(3421) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 1,375.0 1,394.0 1,375.0 1,392.0 24,100
2020/09/24 1,399.0 1,399.0 1,371.0 1,379.0 31,500
2020/09/23 1,360.0 1,372.0 1,352.0 1,372.0 18,300
2020/09/18 1,367.0 1,370.0 1,354.0 1,370.0 24,600
2020/09/17 1,357.0 1,368.0 1,346.0 1,366.0 16,300
2020/09/16 1,367.0 1,367.0 1,346.0 1,357.0 15,200
2020/09/15 1,349.0 1,349.0 1,321.0 1,344.0 12,100
2020/09/14 1,307.0 1,351.0 1,307.0 1,335.0 34,000
2020/09/11 1,350.0 1,367.0 1,344.0 1,367.0 25,300
2020/09/10 1,343.0 1,346.0 1,335.0 1,337.0 12,300
2020/09/09 1,343.0 1,344.0 1,320.0 1,344.0 16,000
2020/09/08 1,333.0 1,345.0 1,320.0 1,345.0 12,300
2020/09/07 1,314.0 1,332.0 1,314.0 1,323.0 9,200
2020/09/04 1,287.0 1,320.0 1,287.0 1,315.0 10,200
2020/09/03 1,340.0 1,340.0 1,314.0 1,317.0 13,100
2020/09/02 1,320.0 1,325.0 1,309.0 1,325.0 9,400
2020/09/01 1,319.0 1,319.0 1,308.0 1,312.0 16,400
2020/08/31 1,280.0 1,313.0 1,280.0 1,304.0 16,600
2020/08/28 1,311.0 1,313.0 1,269.0 1,281.0 29,700
2020/08/27 1,306.0 1,308.0 1,300.0 1,304.0 9,800
2020/08/26 1,293.0 1,319.0 1,289.0 1,311.0 13,800
2020/08/25 1,295.0 1,328.0 1,289.0 1,328.0 20,000
2020/08/24 1,293.0 1,295.0 1,281.0 1,289.0 14,400
2020/08/21 1,301.0 1,304.0 1,292.0 1,293.0 3,900
2020/08/20 1,305.0 1,305.0 1,293.0 1,296.0 9,400
2020/08/19 1,295.0 1,305.0 1,288.0 1,305.0 9,300
2020/08/18 1,302.0 1,309.0 1,295.0 1,295.0 13,200
2020/08/17 1,320.0 1,324.0 1,304.0 1,308.0 10,600
2020/08/14 1,344.0 1,344.0 1,321.0 1,321.0 15,000
2020/08/13 1,353.0 1,354.0 1,335.0 1,348.0 13,600
2020/08/12 1,340.0 1,357.0 1,334.0 1,349.0 17,400
2020/08/11 1,304.0 1,341.0 1,301.0 1,340.0 23,000
2020/08/07 1,284.0 1,312.0 1,274.0 1,304.0 23,700
2020/08/06 1,269.0 1,289.0 1,261.0 1,283.0 19,100
2020/08/05 1,299.0 1,299.0 1,257.0 1,269.0 17,100
2020/08/04 1,259.0 1,279.0 1,258.0 1,269.0 18,300
2020/08/03 1,235.0 1,276.0 1,235.0 1,254.0 32,700
2020/07/31 1,291.0 1,292.0 1,220.0 1,232.0 63,700
2020/07/30 1,366.0 1,367.0 1,291.0 1,291.0 214,100
2020/07/29 1,411.0 1,413.0 1,388.0 1,393.0 134,600
2020/07/28 1,426.0 1,428.0 1,412.0 1,412.0 58,000
2020/07/27 1,414.0 1,426.0 1,412.0 1,426.0 51,600
2020/07/22 1,426.0 1,429.0 1,413.0 1,413.0 43,700
2020/07/21 1,440.0 1,443.0 1,426.0 1,430.0 68,700
2020/07/20 1,433.0 1,437.0 1,426.0 1,437.0 47,100
2020/07/17 1,425.0 1,428.0 1,417.0 1,428.0 22,600
2020/07/16 1,441.0 1,441.0 1,421.0 1,421.0 28,400
2020/07/15 1,437.0 1,439.0 1,424.0 1,439.0 30,900
2020/07/14 1,437.0 1,438.0 1,421.0 1,430.0 26,400
2020/07/13 1,421.0 1,437.0 1,417.0 1,437.0 38,800