！決算発表予定日 2024/12/13
3421東証S信用
業種 金属製品
稲葉製作所 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,063 (24/06/10) | 1,425 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,063 (24/06/10) | 1,445 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,779 | 1,798 | 1,778 | 1,792 | +13 | +0.7 | 22,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,782 | 1,799 | 1,779 | 1,779 | -21 | -1.2 | 27,900 |
| 11/8 | 1,778 | 1,800 | 1,755 | 1,800 | +30 | +1.7 | 34,300 |
| 11/1 | 1,745 | 1,800 | 1,739 | 1,770 | +25 | +1.4 | 90,000 |
| 10/25 | 1,767 | 1,774 | 1,741 | 1,745 | -22 | -1.3 | 42,900 |
| 10/18 | 1,770 | 1,789 | 1,755 | 1,767 | +5 | +0.3 | 34,800 |
| 10/11 | 1,771 | 1,778 | 1,741 | 1,762 | -9 | -0.5 | 39,300 |
| 10/4 | 1,742 | 1,779 | 1,731 | 1,771 | -11 | -0.6 | 68,800 |
| 9/27 | 1,740 | 1,788 | 1,733 | 1,782 | +41 | +2.4 | 110,700 |
| 9/20 | 1,724 | 1,778 | 1,718 | 1,741 | +23 | +1.3 | 237,500 |
| 9/13 | 1,701 | 1,733 | 1,691 | 1,718 | +3 | +0.2 | 104,200 |
| 9/6 | 1,737 | 1,740 | 1,706 | 1,715 | -18 | -1.0 | 110,000 |
| 8/30 | 1,688 | 1,733 | 1,675 | 1,733 | +50 | +3.0 | 85,700 |
| 8/23 | 1,653 | 1,697 | 1,652 | 1,683 | +33 | +2.0 | 68,900 |
| 8/16 | 1,623 | 1,650 | 1,605 | 1,650 | +29 | +1.8 | 102,900 |
| 8/9 | 1,546 | 1,628 | 1,445 | 1,621 | +11 | +0.7 | 319,500 |
| 8/2 | 1,774 | 1,783 | 1,604 | 1,610 | -158 | -8.9 | 714,800 |
| 7/26 | 1,838 | 1,842 | 1,750 | 1,768 | -72 | -3.9 | 354,000 |
| 7/19 | 1,888 | 1,888 | 1,834 | 1,840 | -34 | -1.8 | 210,300 |
| 7/12 | 1,924 | 1,929 | 1,840 | 1,874 | -52 | -2.7 | 423,400 |
| 7/5 | 1,942 | 2,001 | 1,926 | 1,926 | -1 | -0.1 | 280,600 |
| 6/28 | 1,891 | 1,964 | 1,885 | 1,927 | +35 | +1.9 | 279,000 |
| 6/21 | 2,003 | 2,045 | 1,883 | 1,892 | -158 | -7.7 | 470,400 |
| 6/14 | 2,019 | 2,063 | 2,001 | 2,050 | +50 | +2.5 | 299,800 |
| 6/7 | 1,939 | 2,013 | 1,938 | 2,000 | +75 | +3.9 | 242,500 |
| 5/31 | 1,879 | 1,930 | 1,840 | 1,925 | +64 | +3.4 | 235,000 |
| 5/24 | 1,814 | 1,881 | 1,814 | 1,861 | +47 | +2.6 | 149,800 |
| 5/17 | 1,808 | 1,814 | 1,769 | 1,814 | +7 | +0.4 | 119,600 |
| 5/10 | 1,837 | 1,837 | 1,794 | 1,807 | -15 | -0.8 | 110,700 |
| 5/2 | 1,771 | 1,830 | 1,769 | 1,822 | +59 | +3.4 | 89,400 |
| 4/26 | 1,766 | 1,828 | 1,760 | 1,763 | -2 | -0.1 | 254,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
