日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

芦森工業(3526)の株価時系列情報

芦森工業(3526)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/18 2,420 2,487 2,420 2,457 21,900
2024/04/17 2,499 2,513 2,425 2,425 27,400
2024/04/16 2,511 2,537 2,448 2,454 40,500
2024/04/15 2,502 2,559 2,502 2,551 16,400
2024/04/12 2,563 2,563 2,535 2,537 15,100
2024/04/11 2,603 2,603 2,558 2,559 18,100
2024/04/10 2,559 2,653 2,559 2,603 23,700
2024/04/09 2,534 2,586 2,534 2,559 15,900
2024/04/08 2,558 2,579 2,528 2,534 20,700
2024/04/05 2,563 2,589 2,527 2,542 24,100
2024/04/04 2,626 2,648 2,558 2,608 11,500
2024/04/03 2,519 2,622 2,502 2,607 25,000
2024/04/02 2,591 2,610 2,525 2,536 26,600
2024/04/01 2,745 2,745 2,600 2,605 35,300
2024/03/29 2,694 2,753 2,694 2,735 22,700
2024/03/28 2,648 2,742 2,648 2,677 32,600
2024/03/27 2,740 2,806 2,740 2,782 37,200
2024/03/26 2,751 2,782 2,731 2,747 16,300
2024/03/25 2,769 2,787 2,742 2,745 20,600
2024/03/22 2,754 2,759 2,709 2,753 22,900
2024/03/21 2,730 2,751 2,693 2,740 21,000
2024/03/19 2,690 2,718 2,671 2,693 16,200
2024/03/18 2,678 2,713 2,671 2,699 13,300
2024/03/15 2,660 2,688 2,639 2,683 18,000
2024/03/14 2,626 2,660 2,620 2,660 17,400
2024/03/13 2,701 2,705 2,614 2,641 25,900
2024/03/12 2,636 2,684 2,604 2,684 35,200
2024/03/11 2,741 2,753 2,621 2,657 56,900
2024/03/08 2,815 2,837 2,763 2,763 38,200
2024/03/07 2,920 2,920 2,814 2,821 46,500
2024/03/06 2,847 2,935 2,829 2,935 52,300
2024/03/05 2,795 2,849 2,778 2,848 27,800
2024/03/04 2,862 2,863 2,751 2,795 63,700
2024/03/01 2,782 2,865 2,782 2,852 49,000
2024/02/29 2,763 2,784 2,747 2,778 25,800
2024/02/28 2,787 2,872 2,769 2,786 50,700
2024/02/27 2,789 2,813 2,754 2,772 17,100
2024/02/26 2,799 2,832 2,773 2,780 28,600
2024/02/22 2,797 2,841 2,770 2,785 34,700
2024/02/21 2,726 2,781 2,720 2,749 18,700
2024/02/20 2,774 2,820 2,744 2,763 26,600
2024/02/19 2,725 2,766 2,680 2,766 52,200
2024/02/16 2,696 2,775 2,652 2,775 73,600
2024/02/15 2,739 2,756 2,659 2,698 131,500
2024/02/14 2,796 2,880 2,709 2,738 176,200
2024/02/13 2,786 2,858 2,694 2,795 357,400
2024/02/09 2,398 2,413 2,334 2,358 36,700
2024/02/08 2,400 2,419 2,359 2,398 25,500
2024/02/07 2,330 2,420 2,320 2,400 45,400
2024/02/06 2,300 2,390 2,300 2,333 40,100
2024/02/05 2,300 2,340 2,282 2,329 23,100
2024/02/02 2,293 2,298 2,226 2,290 22,000
2024/02/01 2,289 2,315 2,261 2,281 16,600
2024/01/31 2,267 2,330 2,248 2,289 23,300
2024/01/30 2,264 2,289 2,230 2,272 43,600
2024/01/29 2,188 2,275 2,187 2,264 35,000
2024/01/26 2,185 2,204 2,170 2,172 23,100
2024/01/25 2,128 2,228 2,128 2,200 39,200
2024/01/24 2,115 2,148 2,102 2,126 13,600
2024/01/23 2,138 2,169 2,116 2,119 23,900
2024/01/22 2,115 2,134 2,115 2,127 9,900
2024/01/19 2,081 2,122 2,068 2,114 26,500
2024/01/18 2,062 2,095 2,062 2,086 9,400
2024/01/17 2,068 2,099 2,065 2,074 16,500
2024/01/16 2,093 2,093 2,061 2,068 12,300
2024/01/15 2,080 2,116 2,078 2,078 18,100
2024/01/12 2,109 2,124 2,070 2,074 31,600
2024/01/11 2,151 2,151 2,108 2,129 20,200
2024/01/10 2,105 2,149 2,096 2,123 14,600
2024/01/09 2,102 2,116 2,087 2,095 15,600
2024/01/05 2,113 2,116 2,090 2,092 13,100
2024/01/04 2,050 2,117 2,042 2,113 26,900
2023/12/29 2,008 2,033 2,008 2,014 22,100
2023/12/28 2,015 2,025 2,004 2,009 13,500
2023/12/27 2,022 2,033 1,997 2,029 53,500
2023/12/26 2,030 2,033 2,009 2,024 19,300
2023/12/25 2,063 2,068 2,017 2,030 10,500
2023/12/22 2,026 2,092 2,026 2,060 17,300
2023/12/21 2,049 2,050 2,022 2,033 15,900
2023/12/20 2,059 2,076 2,055 2,069 17,100
2023/12/19 2,014 2,043 1,993 2,037 24,300
2023/12/18 2,011 2,016 1,975 2,014 33,900
2023/12/15 1,995 2,025 1,995 2,011 18,800
2023/12/14 2,089 2,092 1,992 1,999 31,400
2023/12/13 2,088 2,123 2,073 2,089 30,700
2023/12/12 2,085 2,134 2,085 2,099 27,200
2023/12/11 2,056 2,073 2,025 2,073 33,600
2023/12/08 2,150 2,152 2,040 2,043 68,300
2023/12/07 2,182 2,186 2,155 2,176 11,400
2023/12/06 2,179 2,182 2,150 2,179 14,000
2023/12/05 2,225 2,225 2,137 2,137 38,800
2023/12/04 2,298 2,336 2,230 2,234 40,900
2023/12/01 2,252 2,368 2,245 2,311 98,900
2023/11/30 2,181 2,212 2,175 2,202 30,300
2023/11/29 2,163 2,220 2,153 2,166 20,200
2023/11/28 2,139 2,208 2,139 2,196 18,700
2023/11/27 2,148 2,163 2,135 2,135 14,300
2023/11/24 2,186 2,186 2,133 2,145 14,900
2023/11/22 2,152 2,190 2,150 2,152 12,300
2023/11/21 2,207 2,207 2,146 2,161 21,400
2023/11/20 2,189 2,223 2,178 2,178 23,400
2023/11/17 2,142 2,174 2,124 2,174 17,100
2023/11/16 2,095 2,140 2,095 2,140 14,700
2023/11/15 2,158 2,160 2,092 2,092 20,300
2023/11/14 2,161 2,185 2,103 2,133 32,500
2023/11/13 2,164 2,182 2,077 2,158 105,300
2023/11/10 2,197 2,264 2,197 2,249 93,100
2023/11/09 2,121 2,208 2,120 2,204 31,300
2023/11/08 2,208 2,208 2,105 2,121 31,500
2023/11/07 2,192 2,211 2,168 2,186 19,200
2023/11/06 2,185 2,214 2,178 2,192 23,600
2023/11/02 2,200 2,229 2,160 2,171 42,100
2023/11/01 2,079 2,155 2,060 2,155 43,300
2023/10/31 2,080 2,080 2,018 2,052 24,500
2023/10/30 2,060 2,138 2,059 2,059 50,400
2023/10/27 2,019 2,076 2,018 2,067 19,000
2023/10/26 2,011 2,023 2,003 2,014 19,000
2023/10/25 2,020 2,050 2,001 2,017 22,600
2023/10/24 1,970 2,013 1,935 2,001 40,100
2023/10/23 2,021 2,021 1,971 1,979 28,300
2023/10/20 2,025 2,040 1,982 2,022 27,900
2023/10/19 2,029 2,068 2,015 2,025 26,100
2023/10/18 2,068 2,088 2,043 2,067 15,600
2023/10/17 2,095 2,114 2,067 2,073 20,100
2023/10/16 2,098 2,110 2,066 2,072 17,100
2023/10/13 2,171 2,179 2,123 2,123 24,600
2023/10/12 2,160 2,205 2,150 2,205 20,600
2023/10/11 2,208 2,220 2,154 2,160 16,400
2023/10/10 2,163 2,181 2,156 2,168 18,900
2023/10/06 2,121 2,143 2,085 2,132 16,800
2023/10/05 2,119 2,120 2,081 2,101 23,200
2023/10/04 2,136 2,138 2,053 2,070 53,600
2023/10/03 2,299 2,299 2,190 2,190 53,000
2023/10/02 2,340 2,370 2,300 2,300 32,700
2023/09/29 2,400 2,428 2,282 2,311 59,200
2023/09/28 2,333 2,415 2,306 2,403 52,200
2023/09/27 2,312 2,327 2,269 2,327 29,600
2023/09/26 2,351 2,353 2,312 2,345 25,600
2023/09/25 2,243 2,359 2,241 2,334 61,100
2023/09/22 2,245 2,271 2,235 2,241 21,000
2023/09/21 2,253 2,291 2,245 2,269 18,100
2023/09/20 2,283 2,319 2,243 2,253 22,000
2023/09/19 2,256 2,258 2,225 2,258 15,600
2023/09/15 2,246 2,290 2,238 2,258 30,000
2023/09/14 2,248 2,254 2,209 2,232 26,600
2023/09/13 2,278 2,324 2,231 2,248 48,700
2023/09/12 2,184 2,329 2,184 2,299 107,600
2023/09/11 2,137 2,145 2,117 2,123 19,500
2023/09/08 2,160 2,178 2,110 2,140 32,900
2023/09/07 2,181 2,198 2,170 2,182 18,000
2023/09/06 2,197 2,213 2,167 2,174 24,300
2023/09/05 2,125 2,180 2,116 2,180 32,700
2023/09/04 2,120 2,125 2,090 2,122 30,000
2023/09/01 2,134 2,151 2,118 2,125 20,600
2023/08/31 2,123 2,150 2,117 2,128 20,700
2023/08/30 2,150 2,154 2,118 2,138 20,900
2023/08/29 2,139 2,165 2,136 2,141 24,200
2023/08/28 2,199 2,213 2,130 2,158 29,300
2023/08/25 2,188 2,215 2,169 2,186 50,300
2023/08/24 2,073 2,244 2,072 2,218 101,200
2023/08/23 1,981 2,075 1,981 2,073 36,200
2023/08/22 1,933 1,976 1,933 1,975 17,300
2023/08/21 1,922 1,934 1,907 1,927 17,000
2023/08/18 1,922 1,959 1,900 1,901 26,200
2023/08/17 1,972 1,978 1,928 1,959 37,900
2023/08/16 2,001 2,031 1,990 1,993 26,400
2023/08/15 2,019 2,058 2,000 2,032 28,000
2023/08/14 2,129 2,129 1,962 2,018 84,400
2023/08/10 2,053 2,092 2,050 2,092 33,000
2023/08/09 2,123 2,123 2,050 2,055 18,400
2023/08/08 2,129 2,140 2,101 2,106 20,100
2023/08/07 2,128 2,129 2,073 2,112 19,400
2023/08/04 2,131 2,159 2,125 2,129 19,700
2023/08/03 2,130 2,172 2,095 2,110 33,000
2023/08/02 2,136 2,191 2,136 2,142 40,200
2023/08/01 2,123 2,170 2,123 2,128 31,900
2023/07/31 2,092 2,167 2,092 2,139 61,300
2023/07/28 2,087 2,129 2,013 2,042 127,900
2023/07/27 2,080 2,118 2,065 2,092 26,400
2023/07/26 2,095 2,109 2,057 2,071 31,100
2023/07/25 2,023 2,077 2,023 2,075 52,100
2023/07/24 1,969 2,044 1,969 2,019 40,500
2023/07/21 1,893 1,972 1,887 1,966 46,800
2023/07/20 1,851 1,897 1,851 1,888 19,900
2023/07/19 1,850 1,875 1,836 1,875 25,600
2023/07/18 1,803 1,854 1,803 1,819 22,100
2023/07/14 1,865 1,890 1,813 1,826 28,400
2023/07/13 1,879 1,881 1,844 1,862 29,200
2023/07/12 1,892 1,923 1,872 1,881 33,300
2023/07/11 1,891 1,913 1,870 1,873 45,600
2023/07/10 1,908 1,926 1,875 1,891 22,800
2023/07/07 1,910 1,939 1,880 1,908 27,200
2023/07/06 1,951 1,977 1,913 1,926 22,900
2023/07/05 1,954 1,969 1,939 1,960 19,200
2023/07/04 1,965 1,996 1,960 1,980 19,800
2023/07/03 1,982 2,000 1,950 1,965 21,800
2023/06/30 1,937 1,977 1,936 1,975 30,300
2023/06/29 1,935 1,958 1,922 1,938 29,000
2023/06/28 1,909 1,934 1,898 1,930 22,400
2023/06/27 1,874 1,914 1,863 1,892 27,000

このページの先頭へ