KabuInsight

稲葉製作所

3421
スタンダード/金属製品/INABA SEISAKUSHO Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,692.01,696.01,681.01,688.0-5.0-0.30%25,200
2026-03-121,713.01,718.01,693.01,693.0-28.0-1.63%19,700
2026-03-111,718.01,745.01,718.01,721.0+3.0+0.17%15,400
2026-03-101,712.01,722.01,705.01,718.0+21.0+1.24%14,800
2026-03-091,703.01,708.01,675.01,697.0-22.0-1.28%36,700
2026-03-061,735.01,741.01,713.01,719.0-35.0-2.00%21,000
2026-03-051,697.01,771.01,697.01,754.0+73.0+4.34%52,200
2026-03-041,696.01,701.01,671.01,681.0-35.0-2.04%54,700
2026-03-031,711.01,747.01,700.01,716.0-6.0-0.35%46,800
2026-03-021,740.01,740.01,711.01,722.0-25.0-1.43%44,700
2026-02-271,697.01,747.01,697.01,747.0+40.0+2.34%46,000
2026-02-261,710.01,730.01,700.01,707.0-13.0-0.76%42,800
2026-02-251,692.01,720.01,681.01,720.0+27.0+1.59%77,600
2026-02-241,660.01,696.01,654.01,693.0+28.0+1.68%54,200
2026-02-201,647.01,665.01,645.01,665.0-3.0-0.18%20,600
2026-02-191,638.01,670.01,637.01,668.0+26.0+1.58%40,600
2026-02-181,635.01,648.01,633.01,642.0+7.0+0.43%16,200
2026-02-171,640.01,653.01,635.01,635.0-9.0-0.55%35,100
2026-02-161,666.01,674.01,644.01,644.0-28.0-1.67%37,600
2026-02-131,665.01,679.01,657.01,672.0+7.0+0.42%58,800
2026-02-121,650.01,673.01,648.01,665.0+15.0+0.91%87,800
2026-02-101,639.01,656.01,636.01,650.0+11.0+0.67%72,100
2026-02-091,640.01,643.01,627.01,639.0+6.0+0.37%50,300
2026-02-061,633.01,633.01,620.01,633.0+10.0+0.62%35,100
2026-02-051,634.01,634.01,620.01,623.0-3.0-0.18%44,500
2026-02-041,613.01,634.01,604.01,626.0+12.0+0.74%108,700
2026-02-031,593.01,614.01,590.01,614.0+32.0+2.02%49,300
2026-02-021,601.01,605.01,582.01,582.0-17.0-1.06%47,100
2026-01-301,584.01,604.01,581.01,599.0+15.0+0.95%31,800
2026-01-291,592.01,601.01,584.01,584.0-35.0-2.16%159,500
2026-01-281,617.01,620.01,611.01,619.0+1.0+0.06%129,200
2026-01-271,618.01,622.01,616.01,618.0+1.0+0.06%139,200
2026-01-261,624.01,627.01,617.01,617.0-10.0-0.61%242,200
2026-01-231,632.01,635.01,625.01,627.00.00.00%71,100
2026-01-221,629.01,629.01,626.01,627.0+2.0+0.12%45,500
2026-01-211,627.01,628.01,618.01,625.0-2.0-0.12%37,900
2026-01-201,632.01,634.01,627.01,627.0-2.0-0.12%25,700
2026-01-191,646.01,647.01,626.01,629.0-9.0-0.55%85,900
2026-01-161,646.01,648.01,632.01,638.0-8.0-0.49%82,400
2026-01-151,632.01,648.01,626.01,646.0+16.0+0.98%78,300
2026-01-141,613.01,630.01,611.01,630.0+17.0+1.05%57,300
2026-01-131,630.01,633.01,613.01,613.0-9.0-0.55%102,700
2026-01-091,624.01,628.01,617.01,622.0+1.0+0.06%41,600
2026-01-081,622.01,624.01,615.01,621.0+6.0+0.37%36,500
2026-01-071,620.01,621.01,612.01,615.00.00.00%37,300
2026-01-061,605.01,618.01,605.01,615.0+16.0+1.00%52,300
2026-01-051,600.01,608.01,597.01,599.0+4.0+0.25%51,700
2025-12-301,610.01,611.01,595.01,595.0-10.0-0.62%47,800
2025-12-291,599.01,610.01,598.01,605.0+9.0+0.56%42,700
2025-12-261,580.01,599.01,580.01,596.0+19.0+1.20%41,600
2025-12-251,582.01,587.01,577.01,577.0-5.0-0.32%49,100
2025-12-241,591.01,593.01,581.01,582.0-7.0-0.44%35,500
2025-12-231,587.01,596.01,585.01,589.0+7.0+0.44%24,200
2025-12-221,586.01,590.01,581.01,582.0+1.0+0.06%27,500
2025-12-191,577.01,586.01,575.01,581.0+4.0+0.25%18,000
2025-12-181,575.01,581.01,568.01,577.0+9.0+0.57%19,100
2025-12-171,579.01,584.01,562.01,568.00.00.00%21,100
2025-12-161,600.01,600.01,568.01,568.0-33.0-2.06%46,800
2025-12-151,601.01,601.01,584.01,601.0-9.0-0.56%37,100
2025-12-121,595.01,616.01,591.01,610.0+35.0+2.22%37,100
2025-12-111,588.01,593.01,575.01,575.0-8.0-0.51%14,000
2025-12-101,571.01,596.01,571.01,583.0+13.0+0.83%24,800
2025-12-091,570.01,577.01,561.01,570.0+5.0+0.32%17,700
2025-12-081,588.01,592.01,558.01,565.0-25.0-1.57%50,200
2025-12-051,601.01,602.01,590.01,590.0-9.0-0.56%12,800
2025-12-041,592.01,602.01,592.01,599.0+7.0+0.44%14,900
2025-12-031,605.01,610.01,592.01,592.0-10.0-0.62%24,400
2025-12-021,608.01,611.01,598.01,602.0-4.0-0.25%17,200
2025-12-011,624.01,624.01,606.01,606.0-18.0-1.11%19,700
2025-11-281,630.01,635.01,623.01,624.0-6.0-0.37%17,000
2025-11-271,625.01,633.01,621.01,630.00.00.00%13,500
2025-11-261,612.01,634.01,612.01,630.0+13.0+0.80%11,000
2025-11-251,623.01,630.01,611.01,617.0+7.0+0.43%11,200
2025-11-211,584.01,615.01,584.01,610.0+26.0+1.64%20,200
2025-11-201,587.01,592.01,581.01,584.0-1.0-0.06%14,400
2025-11-191,592.01,599.01,585.01,585.0-3.0-0.19%12,100
2025-11-181,600.01,605.01,587.01,588.0-14.0-0.87%13,200
2025-11-171,581.01,604.01,581.01,602.0+18.0+1.14%14,200
2025-11-141,599.01,600.01,581.01,584.0-14.0-0.88%27,100
2025-11-131,603.01,606.01,597.01,598.0+3.0+0.19%11,400
2025-11-121,596.01,612.01,595.01,595.0+6.0+0.38%17,800
2025-11-111,607.01,609.01,583.01,589.0-15.0-0.94%20,400
2025-11-101,592.01,604.01,592.01,604.0+12.0+0.75%7,600
2025-11-071,594.01,599.01,590.01,592.0-3.0-0.19%10,800
2025-11-061,606.01,609.01,594.01,595.0-3.0-0.19%8,600
2025-11-051,600.01,609.01,585.01,598.0+2.0+0.13%17,500
2025-11-041,589.01,610.01,578.01,596.0+12.0+0.76%16,500
2025-10-311,578.01,586.01,568.01,584.0+12.0+0.76%20,800
2025-10-301,601.01,609.01,572.01,572.0-22.0-1.38%38,300
2025-10-291,647.01,654.01,592.01,594.0-53.0-3.22%41,600
2025-10-281,667.01,674.01,647.01,647.0-41.0-2.43%18,500
2025-10-271,689.01,689.01,672.01,688.0+31.0+1.87%13,800
2025-10-241,670.01,671.01,657.01,657.0-20.0-1.19%10,600
2025-10-231,674.01,688.01,658.01,677.0+3.0+0.18%11,700
2025-10-221,654.01,674.01,654.01,674.0+21.0+1.27%8,700
2025-10-211,665.01,670.01,653.01,653.0-6.0-0.36%12,500
2025-10-201,673.01,674.01,659.01,659.0-9.0-0.54%16,000
2025-10-171,660.01,669.01,660.01,668.0+2.0+0.12%10,400
2025-10-161,654.01,672.01,654.01,666.0+7.0+0.42%11,800
2025-10-151,657.01,668.01,653.01,659.0+7.0+0.42%12,700
2025-10-141,641.01,660.01,631.01,652.0+2.0+0.12%21,800
2025-10-101,666.01,666.01,650.01,650.0-24.0-1.43%24,100
2025-10-091,683.01,687.01,671.01,674.0-11.0-0.65%17,500
2025-10-081,683.01,696.01,683.01,685.0+2.0+0.12%11,400
2025-10-071,675.01,687.01,672.01,683.0-2.0-0.12%12,100
2025-10-061,687.01,690.01,664.01,685.0+27.0+1.63%21,600
2025-10-031,639.01,681.01,639.01,658.0+26.0+1.59%19,600
2025-10-021,672.01,681.01,632.01,632.0-40.0-2.39%29,900
2025-10-011,719.01,719.01,672.01,672.0-39.0-2.28%31,000
2025-09-301,725.01,725.01,703.01,711.0-14.0-0.81%27,200
2025-09-291,742.01,742.01,716.01,725.0-21.0-1.20%16,800
2025-09-261,744.01,756.01,741.01,746.0+6.0+0.34%35,500
2025-09-251,707.01,742.01,707.01,740.0+16.0+0.93%31,600
2025-09-241,711.01,730.01,701.01,724.0+13.0+0.76%21,500
2025-09-221,705.01,723.01,702.01,711.0-1.0-0.06%22,800
2025-09-191,701.01,712.01,698.01,712.0+4.0+0.23%20,900
2025-09-181,710.01,710.01,696.01,708.0-3.0-0.18%19,300
2025-09-171,729.01,735.01,700.01,711.0-36.0-2.06%36,000
2025-09-161,707.01,747.01,701.01,747.0+58.0+3.43%52,700
2025-09-121,705.01,705.01,688.01,689.0——27,100

直近120営業日分を表示