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
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,890 (24/03/26) | 1,423 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,890 (24/03/26) | 1,450 (24/02/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,771 | 1,830 | 1,769 | 1,822 | +59 | +3.4 | 121,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,766 | 1,828 | 1,760 | 1,763 | -2 | -0.1 | 254,500 |
| 4/19 | 1,822 | 1,851 | 1,749 | 1,765 | -81 | -4.4 | 156,200 |
| 4/12 | 1,790 | 1,857 | 1,774 | 1,846 | +64 | +3.6 | 273,600 |
| 4/5 | 1,802 | 1,818 | 1,703 | 1,782 | -16 | -0.9 | 217,000 |
| 3/29 | 1,778 | 1,890 | 1,766 | 1,798 | +9 | +0.5 | 298,100 |
| 3/22 | 1,600 | 1,808 | 1,588 | 1,789 | +286 | +19.0 | 798,900 |
| 3/15 | 1,505 | 1,508 | 1,458 | 1,503 | -10 | -0.7 | 114,500 |
| 3/8 | 1,510 | 1,522 | 1,483 | 1,513 | +15 | +1.0 | 136,700 |
| 3/1 | 1,509 | 1,517 | 1,498 | 1,498 | -10 | -0.7 | 101,500 |
| 2/22 | 1,502 | 1,522 | 1,499 | 1,508 | +9 | +0.6 | 92,300 |
| 2/16 | 1,510 | 1,510 | 1,484 | 1,499 | -3 | -0.2 | 107,500 |
| 2/9 | 1,510 | 1,522 | 1,489 | 1,502 | -4 | -0.3 | 206,600 |
| 2/2 | 1,522 | 1,526 | 1,450 | 1,506 | -15 | -1.0 | 716,200 |
| 1/26 | 1,520 | 1,528 | 1,502 | 1,521 | -3 | -0.2 | 686,300 |
| 1/19 | 1,550 | 1,558 | 1,519 | 1,524 | -13 | -0.9 | 370,500 |
| 1/12 | 1,518 | 1,551 | 1,518 | 1,537 | +27 | +1.8 | 202,000 |
| 1/5 | 1,487 | 1,511 | 1,472 | 1,510 | +43 | +2.9 | 81,800 |
| 12/29 | 1,439 | 1,472 | 1,425 | 1,467 | +32 | +2.2 | 140,800 |
| 12/22 | 1,470 | 1,482 | 1,425 | 1,435 | -75 | -5.0 | 175,000 |
| 12/15 | 1,481 | 1,510 | 1,474 | 1,510 | +37 | +2.5 | 145,200 |
| 12/8 | 1,489 | 1,504 | 1,472 | 1,473 | -15 | -1.0 | 101,000 |
| 12/1 | 1,528 | 1,534 | 1,467 | 1,488 | -39 | -2.6 | 173,000 |
| 11/24 | 1,530 | 1,534 | 1,514 | 1,527 | 0 | 0.0 | 51,700 |
| 11/17 | 1,521 | 1,527 | 1,503 | 1,527 | +3 | +0.2 | 69,200 |
| 11/10 | 1,520 | 1,532 | 1,491 | 1,524 | +17 | +1.1 | 76,300 |
| 11/2 | 1,499 | 1,523 | 1,476 | 1,507 | +8 | +0.5 | 86,500 |
| 10/27 | 1,476 | 1,499 | 1,459 | 1,499 | +22 | +1.5 | 107,500 |
| 10/20 | 1,514 | 1,519 | 1,471 | 1,477 | -27 | -1.8 | 89,700 |
| 10/13 | 1,521 | 1,542 | 1,496 | 1,504 | -19 | -1.3 | 96,700 |
| 10/6 | 1,546 | 1,570 | 1,479 | 1,523 | -23 | -1.5 | 139,500 |
▶︎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