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
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
2023/06/26 1,915 1,934 1,882 1,885 25,600
2023/06/23 1,928 1,953 1,910 1,945 28,300
2023/06/22 1,984 1,984 1,918 1,921 37,300
2023/06/21 1,967 1,995 1,954 1,984 31,000
2023/06/20 1,908 1,983 1,908 1,983 57,300
2023/06/19 1,888 1,927 1,872 1,903 34,000
2023/06/16 1,866 1,897 1,828 1,854 53,200
2023/06/15 1,917 1,917 1,863 1,889 35,000
2023/06/14 1,893 1,941 1,891 1,900 46,100
2023/06/13 1,921 1,928 1,859 1,870 55,100
2023/06/12 1,869 1,919 1,860 1,919 66,400
2023/06/09 1,800 1,856 1,788 1,854 66,600
2023/06/08 1,744 1,790 1,731 1,789 58,700
2023/06/07 1,761 1,791 1,735 1,750 34,900
2023/06/06 1,774 1,786 1,740 1,745 35,200
2023/06/05 1,744 1,796 1,730 1,789 57,800
2023/06/02 1,737 1,737 1,712 1,717 16,800
2023/06/01 1,675 1,730 1,675 1,712 28,300
2023/05/31 1,705 1,723 1,684 1,685 37,100
2023/05/30 1,698 1,743 1,686 1,720 38,500
2023/05/29 1,716 1,724 1,681 1,713 38,300
2023/05/26 1,727 1,750 1,678 1,678 72,100
2023/05/25 1,680 1,727 1,674 1,722 98,700
2023/05/24 1,545 1,693 1,540 1,678 196,200
2023/05/23 1,550 1,616 1,542 1,549 86,400
2023/05/22 1,500 1,544 1,500 1,537 25,400
2023/05/19 1,512 1,535 1,501 1,501 27,000
2023/05/18 1,522 1,531 1,480 1,512 28,500
2023/05/17 1,492 1,564 1,492 1,500 57,500
2023/05/16 1,420 1,489 1,420 1,473 59,400
2023/05/15 1,505 1,505 1,432 1,441 124,500
2023/05/12 1,499 1,543 1,487 1,543 79,700
2023/05/11 1,474 1,496 1,468 1,491 15,800
2023/05/10 1,501 1,501 1,456 1,495 24,600
2023/05/09 1,504 1,514 1,470 1,504 29,400
2023/05/08 1,420 1,499 1,420 1,487 48,800
2023/05/02 1,417 1,417 1,393 1,410 12,200
2023/05/01 1,400 1,409 1,387 1,407 21,000
2023/04/28 1,342 1,386 1,342 1,383 20,000
2023/04/27 1,324 1,367 1,324 1,335 44,400
2023/04/26 1,343 1,345 1,322 1,328 23,700
2023/04/25 1,366 1,378 1,343 1,350 22,600
2023/04/24 1,394 1,394 1,359 1,361 15,200
2023/04/21 1,404 1,404 1,364 1,381 19,600
2023/04/20 1,387 1,407 1,380 1,400 10,100
2023/04/19 1,411 1,411 1,384 1,387 16,100
2023/04/18 1,393 1,422 1,388 1,411 18,700
2023/04/17 1,413 1,413 1,393 1,396 14,900
2023/04/14 1,446 1,446 1,409 1,417 17,700
2023/04/13 1,440 1,446 1,428 1,428 15,000
2023/04/12 1,454 1,460 1,444 1,455 11,900
2023/04/11 1,468 1,468 1,437 1,446 16,800
2023/04/10 1,418 1,454 1,417 1,454 15,900
2023/04/07 1,409 1,421 1,397 1,416 10,200
2023/04/06 1,450 1,453 1,412 1,413 13,800
2023/04/05 1,467 1,468 1,443 1,465 10,200
2023/04/04 1,488 1,488 1,458 1,472 17,000
2023/04/03 1,459 1,492 1,459 1,492 12,000
2023/03/31 1,443 1,465 1,443 1,462 15,900
2023/03/30 1,409 1,454 1,350 1,453 24,000
2023/03/29 1,436 1,471 1,435 1,469 27,100
2023/03/28 1,443 1,447 1,427 1,436 10,900
2023/03/27 1,453 1,455 1,441 1,451 9,200
2023/03/24 1,475 1,476 1,443 1,457 10,400
2023/03/23 1,446 1,473 1,445 1,472 5,000
2023/03/22 1,475 1,488 1,454 1,461 15,400
2023/03/20 1,472 1,472 1,445 1,445 28,300
2023/03/17 1,497 1,501 1,469 1,475 22,900
2023/03/16 1,448 1,481 1,433 1,481 23,200
2023/03/15 1,488 1,510 1,481 1,492 14,600
2023/03/14 1,473 1,475 1,435 1,464 25,100
2023/03/13 1,496 1,506 1,458 1,506 29,000
2023/03/10 1,531 1,533 1,509 1,529 24,100
2023/03/09 1,533 1,533 1,510 1,531 12,500
2023/03/08 1,515 1,536 1,514 1,533 12,000
2023/03/07 1,552 1,552 1,524 1,535 14,200
2023/03/06 1,510 1,534 1,506 1,532 16,500
2023/03/03 1,503 1,528 1,481 1,510 34,700
2023/03/02 1,552 1,552 1,491 1,503 26,800
2023/03/01 1,540 1,552 1,531 1,550 14,100
2023/02/28 1,547 1,571 1,536 1,546 23,700
2023/02/27 1,485 1,525 1,485 1,524 29,400
2023/02/24 1,459 1,488 1,448 1,477 20,100
2023/02/22 1,463 1,464 1,446 1,455 15,500
2023/02/21 1,449 1,485 1,449 1,471 33,200
2023/02/20 1,440 1,449 1,425 1,449 16,600
2023/02/17 1,444 1,458 1,421 1,448 19,000
2023/02/16 1,460 1,478 1,448 1,451 20,100
2023/02/15 1,485 1,485 1,458 1,468 12,300
2023/02/14 1,490 1,493 1,456 1,471 32,100
2023/02/13 1,470 1,495 1,428 1,478 58,700
2023/02/10 1,456 1,486 1,440 1,460 40,100
2023/02/09 1,436 1,468 1,432 1,444 26,100
2023/02/08 1,430 1,454 1,418 1,436 22,200
2023/02/07 1,392 1,431 1,377 1,429 19,500
2023/02/06 1,390 1,422 1,388 1,389 18,300
2023/02/03 1,398 1,401 1,378 1,400 18,500
2023/02/02 1,428 1,428 1,392 1,398 17,400
2023/02/01 1,423 1,441 1,408 1,428 9,200
2023/01/31 1,405 1,440 1,382 1,423 28,800
2023/01/30 1,403 1,425 1,387 1,391 41,800
2023/01/27 1,408 1,413 1,389 1,391 21,500
2023/01/26 1,422 1,422 1,399 1,408 23,100
2023/01/25 1,377 1,423 1,371 1,418 32,900
2023/01/24 1,406 1,420 1,376 1,382 45,900
2023/01/23 1,321 1,400 1,305 1,396 75,300
2023/01/20 1,294 1,320 1,279 1,298 23,400
2023/01/19 1,268 1,306 1,255 1,297 15,900
2023/01/18 1,294 1,296 1,272 1,281 41,600
2023/01/17 1,307 1,313 1,286 1,293 26,900
2023/01/16 1,277 1,320 1,270 1,312 58,600
2023/01/13 1,222 1,266 1,222 1,263 24,900
2023/01/12 1,286 1,286 1,230 1,233 25,700
2023/01/11 1,241 1,277 1,241 1,277 25,000
2023/01/10 1,242 1,242 1,221 1,235 28,500
2023/01/06 1,158 1,203 1,158 1,199 19,300
2023/01/05 1,133 1,156 1,125 1,152 13,000
2023/01/04 1,110 1,148 1,093 1,138 21,500

このページの先頭へ