！決算発表予定日 2025/03/14
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
1,697.1
円
(11:16)
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) | 1,445 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,693 | 1,704 | 1,692 | 1,697 | +6 | +0.4 | 5,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
