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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,785 | 2,814 | 2,730 | 2,790 | 38,200 |
| 2025/06/12 | 2,840 | 2,840 | 2,775 | 2,790 | 21,800 |
| 2025/06/11 | 2,753 | 2,835 | 2,750 | 2,822 | 53,300 |
| 2025/06/10 | 2,685 | 2,745 | 2,670 | 2,731 | 27,500 |
| 2025/06/09 | 2,620 | 2,738 | 2,620 | 2,670 | 43,100 |
| 2025/06/06 | 2,588 | 2,620 | 2,570 | 2,600 | 16,800 |
| 2025/06/05 | 2,585 | 2,595 | 2,563 | 2,585 | 16,600 |
| 2025/06/04 | 2,630 | 2,667 | 2,600 | 2,600 | 19,200 |
| 2025/06/03 | 2,678 | 2,697 | 2,591 | 2,612 | 61,600 |
| 2025/06/02 | 2,540 | 2,646 | 2,540 | 2,628 | 61,400 |
| 2025/05/30 | 2,552 | 2,581 | 2,469 | 2,494 | 56,200 |
| 2025/05/29 | 2,470 | 2,556 | 2,454 | 2,547 | 42,500 |
| 2025/05/28 | 2,450 | 2,460 | 2,430 | 2,434 | 11,400 |
| 2025/05/27 | 2,426 | 2,467 | 2,426 | 2,446 | 10,400 |
| 2025/05/26 | 2,408 | 2,449 | 2,400 | 2,447 | 18,600 |
| 2025/05/23 | 2,513 | 2,542 | 2,418 | 2,428 | 31,900 |
| 2025/05/22 | 2,569 | 2,585 | 2,482 | 2,497 | 35,000 |
| 2025/05/21 | 2,664 | 2,671 | 2,580 | 2,582 | 31,400 |
| 2025/05/20 | 2,675 | 2,675 | 2,631 | 2,660 | 25,700 |
| 2025/05/19 | 2,631 | 2,684 | 2,631 | 2,655 | 12,000 |
| 2025/05/16 | 2,647 | 2,687 | 2,647 | 2,651 | 9,000 |
| 2025/05/15 | 2,710 | 2,710 | 2,647 | 2,647 | 21,300 |
| 2025/05/14 | 2,688 | 2,824 | 2,580 | 2,738 | 100,400 |
| 2025/05/13 | 2,802 | 2,849 | 2,780 | 2,835 | 25,400 |
| 2025/05/12 | 2,790 | 2,800 | 2,759 | 2,798 | 11,300 |
| 2025/05/09 | 2,712 | 2,759 | 2,712 | 2,746 | 4,900 |
| 2025/05/08 | 2,733 | 2,745 | 2,712 | 2,739 | 7,100 |
| 2025/05/07 | 2,669 | 2,739 | 2,669 | 2,733 | 14,600 |
| 2025/05/02 | 2,700 | 2,719 | 2,670 | 2,673 | 4,400 |
| 2025/05/01 | 2,690 | 2,710 | 2,670 | 2,699 | 6,100 |
| 2025/04/30 | 2,710 | 2,710 | 2,683 | 2,688 | 4,200 |
| 2025/04/28 | 2,611 | 2,709 | 2,611 | 2,706 | 13,000 |
| 2025/04/25 | 2,608 | 2,629 | 2,582 | 2,582 | 6,900 |
| 2025/04/24 | 2,609 | 2,619 | 2,572 | 2,598 | 7,900 |
| 2025/04/23 | 2,595 | 2,617 | 2,542 | 2,600 | 25,100 |
| 2025/04/22 | 2,597 | 2,600 | 2,561 | 2,573 | 8,800 |
| 2025/04/21 | 2,641 | 2,641 | 2,580 | 2,597 | 17,300 |
| 2025/04/18 | 2,623 | 2,672 | 2,623 | 2,672 | 4,500 |
| 2025/04/17 | 2,646 | 2,658 | 2,612 | 2,632 | 16,200 |
| 2025/04/16 | 2,684 | 2,697 | 2,639 | 2,660 | 8,400 |
| 2025/04/15 | 2,681 | 2,739 | 2,663 | 2,677 | 12,700 |
| 2025/04/14 | 2,659 | 2,659 | 2,609 | 2,631 | 8,100 |
| 2025/04/11 | 2,580 | 2,609 | 2,520 | 2,609 | 20,400 |
| 2025/04/10 | 2,700 | 2,730 | 2,623 | 2,623 | 37,200 |
| 2025/04/09 | 2,626 | 2,634 | 2,533 | 2,557 | 27,800 |
| 2025/04/08 | 2,528 | 2,698 | 2,528 | 2,663 | 35,000 |
| 2025/04/07 | 2,472 | 2,531 | 2,414 | 2,478 | 45,700 |
| 2025/04/04 | 2,681 | 2,725 | 2,623 | 2,672 | 70,700 |
| 2025/04/03 | 2,737 | 2,765 | 2,663 | 2,731 | 48,500 |
| 2025/04/02 | 2,939 | 2,940 | 2,800 | 2,802 | 39,200 |
| 2025/04/01 | 2,979 | 3,000 | 2,919 | 2,941 | 51,800 |
| 2025/03/31 | 2,868 | 2,977 | 2,859 | 2,951 | 29,000 |
| 2025/03/28 | 2,870 | 2,932 | 2,860 | 2,870 | 26,100 |
| 2025/03/27 | 2,937 | 2,972 | 2,908 | 2,970 | 41,600 |
| 2025/03/26 | 2,933 | 3,010 | 2,904 | 2,959 | 36,400 |
| 2025/03/25 | 2,932 | 2,951 | 2,900 | 2,950 | 25,100 |
| 2025/03/24 | 2,955 | 2,970 | 2,913 | 2,932 | 15,700 |
| 2025/03/21 | 2,924 | 2,930 | 2,890 | 2,920 | 18,900 |
| 2025/03/19 | 2,925 | 2,956 | 2,885 | 2,901 | 24,000 |
| 2025/03/18 | 2,900 | 2,925 | 2,891 | 2,916 | 30,400 |
| 2025/03/17 | 2,940 | 2,940 | 2,872 | 2,876 | 32,800 |
| 2025/03/14 | 2,915 | 2,928 | 2,894 | 2,916 | 12,600 |
| 2025/03/13 | 2,940 | 2,993 | 2,908 | 2,915 | 14,600 |
| 2025/03/12 | 2,934 | 2,985 | 2,923 | 2,948 | 16,300 |
| 2025/03/11 | 2,957 | 3,010 | 2,896 | 2,934 | 37,400 |
| 2025/03/10 | 3,010 | 3,020 | 2,978 | 2,978 | 12,600 |
| 2025/03/07 | 2,961 | 3,010 | 2,958 | 3,010 | 16,300 |
| 2025/03/06 | 3,075 | 3,075 | 2,981 | 2,981 | 16,600 |
| 2025/03/05 | 3,060 | 3,080 | 3,005 | 3,005 | 14,600 |
| 2025/03/04 | 3,060 | 3,130 | 3,020 | 3,085 | 29,800 |
| 2025/03/03 | 3,110 | 3,160 | 3,065 | 3,080 | 22,300 |
| 2025/02/28 | 3,065 | 3,100 | 3,040 | 3,095 | 18,800 |
| 2025/02/27 | 3,080 | 3,095 | 3,065 | 3,080 | 3,400 |
| 2025/02/26 | 3,100 | 3,105 | 3,015 | 3,080 | 30,900 |
| 2025/02/25 | 2,967 | 3,110 | 2,967 | 3,100 | 36,800 |
| 2025/02/21 | 2,980 | 3,020 | 2,958 | 2,985 | 20,700 |
| 2025/02/20 | 2,972 | 2,979 | 2,930 | 2,943 | 36,500 |
| 2025/02/19 | 3,075 | 3,075 | 2,969 | 2,971 | 49,800 |
| 2025/02/18 | 3,035 | 3,155 | 3,025 | 3,025 | 20,400 |
| 2025/02/17 | 3,100 | 3,120 | 3,030 | 3,040 | 22,300 |
| 2025/02/14 | 3,065 | 3,125 | 3,055 | 3,080 | 20,600 |
| 2025/02/13 | 3,095 | 3,165 | 3,075 | 3,075 | 25,400 |
| 2025/02/12 | 3,130 | 3,200 | 3,050 | 3,060 | 41,500 |
| 2025/02/10 | 2,929 | 3,140 | 2,902 | 3,130 | 91,600 |
| 2025/02/07 | 2,925 | 2,932 | 2,856 | 2,929 | 32,000 |
| 2025/02/06 | 2,917 | 2,940 | 2,887 | 2,928 | 19,600 |
| 2025/02/05 | 2,900 | 2,917 | 2,870 | 2,875 | 14,800 |
| 2025/02/04 | 2,903 | 2,939 | 2,852 | 2,900 | 17,900 |
| 2025/02/03 | 2,935 | 2,988 | 2,871 | 2,894 | 36,100 |
| 2025/01/31 | 2,870 | 2,920 | 2,853 | 2,910 | 32,600 |
| 2025/01/30 | 2,809 | 2,909 | 2,798 | 2,832 | 109,100 |
| 2025/01/29 | 2,778 | 2,828 | 2,778 | 2,807 | 12,000 |
| 2025/01/28 | 2,750 | 2,844 | 2,738 | 2,792 | 14,700 |
| 2025/01/27 | 2,744 | 2,777 | 2,739 | 2,756 | 14,800 |
| 2025/01/24 | 2,739 | 2,739 | 2,715 | 2,734 | 8,700 |
| 2025/01/23 | 2,700 | 2,758 | 2,671 | 2,734 | 27,300 |
| 2025/01/22 | 2,685 | 2,687 | 2,649 | 2,667 | 4,400 |
| 2025/01/21 | 2,652 | 2,669 | 2,640 | 2,668 | 4,600 |
| 2025/01/20 | 2,620 | 2,682 | 2,620 | 2,651 | 10,700 |
| 2025/01/17 | 2,602 | 2,640 | 2,600 | 2,613 | 13,500 |
| 2025/01/16 | 2,633 | 2,639 | 2,597 | 2,604 | 14,800 |
| 2025/01/15 | 2,654 | 2,691 | 2,619 | 2,662 | 19,300 |
| 2025/01/14 | 2,661 | 2,708 | 2,655 | 2,668 | 18,200 |
| 2025/01/10 | 2,667 | 2,672 | 2,649 | 2,672 | 5,300 |
| 2025/01/09 | 2,620 | 2,668 | 2,619 | 2,667 | 7,900 |
| 2025/01/08 | 2,643 | 2,672 | 2,641 | 2,645 | 4,600 |
| 2025/01/07 | 2,630 | 2,679 | 2,630 | 2,663 | 17,900 |
| 2025/01/06 | 2,678 | 2,678 | 2,616 | 2,627 | 8,200 |
| 2024/12/30 | 2,645 | 2,650 | 2,608 | 2,650 | 6,400 |
| 2024/12/27 | 2,622 | 2,670 | 2,610 | 2,670 | 8,100 |
| 2024/12/26 | 2,604 | 2,660 | 2,600 | 2,622 | 17,100 |
| 2024/12/25 | 2,602 | 2,629 | 2,584 | 2,629 | 5,100 |
| 2024/12/24 | 2,642 | 2,642 | 2,602 | 2,602 | 8,100 |
| 2024/12/23 | 2,629 | 2,644 | 2,620 | 2,641 | 8,300 |
| 2024/12/20 | 2,628 | 2,640 | 2,610 | 2,627 | 4,100 |
| 2024/12/19 | 2,569 | 2,630 | 2,555 | 2,624 | 10,800 |
| 2024/12/18 | 2,575 | 2,590 | 2,568 | 2,580 | 6,400 |
| 2024/12/17 | 2,592 | 2,594 | 2,552 | 2,576 | 6,400 |
| 2024/12/16 | 2,525 | 2,580 | 2,525 | 2,565 | 12,900 |
| 2024/12/13 | 2,530 | 2,542 | 2,511 | 2,511 | 10,000 |
| 2024/12/12 | 2,528 | 2,528 | 2,501 | 2,511 | 5,800 |
| 2024/12/11 | 2,538 | 2,541 | 2,507 | 2,528 | 5,700 |
| 2024/12/10 | 2,510 | 2,544 | 2,500 | 2,516 | 4,100 |
| 2024/12/09 | 2,490 | 2,515 | 2,488 | 2,514 | 5,900 |
| 2024/12/06 | 2,470 | 2,501 | 2,470 | 2,480 | 4,600 |
| 2024/12/05 | 2,492 | 2,492 | 2,476 | 2,477 | 1,400 |
| 2024/12/04 | 2,478 | 2,500 | 2,464 | 2,471 | 13,800 |
| 2024/12/03 | 2,480 | 2,495 | 2,470 | 2,478 | 5,400 |
| 2024/12/02 | 2,459 | 2,479 | 2,440 | 2,472 | 4,500 |
| 2024/11/29 | 2,440 | 2,471 | 2,434 | 2,434 | 4,200 |
| 2024/11/28 | 2,440 | 2,472 | 2,432 | 2,440 | 7,500 |
| 2024/11/27 | 2,501 | 2,504 | 2,430 | 2,435 | 15,500 |
| 2024/11/26 | 2,484 | 2,509 | 2,473 | 2,500 | 10,100 |
| 2024/11/25 | 2,501 | 2,505 | 2,473 | 2,474 | 16,300 |
| 2024/11/22 | 2,500 | 2,532 | 2,499 | 2,500 | 6,300 |
| 2024/11/21 | 2,500 | 2,536 | 2,498 | 2,500 | 5,400 |
| 2024/11/20 | 2,492 | 2,530 | 2,492 | 2,500 | 3,900 |
| 2024/11/19 | 2,490 | 2,529 | 2,486 | 2,499 | 6,600 |
| 2024/11/18 | 2,461 | 2,505 | 2,460 | 2,485 | 10,300 |
| 2024/11/15 | 2,470 | 2,489 | 2,460 | 2,460 | 7,000 |
| 2024/11/14 | 2,473 | 2,500 | 2,470 | 2,470 | 11,600 |
| 2024/11/13 | 2,488 | 2,504 | 2,467 | 2,475 | 27,500 |
| 2024/11/12 | 2,455 | 2,540 | 2,455 | 2,500 | 22,300 |
| 2024/11/11 | 2,410 | 2,495 | 2,410 | 2,440 | 74,000 |
| 2024/11/08 | 2,605 | 2,605 | 2,500 | 2,529 | 46,600 |
| 2024/11/07 | 2,554 | 2,643 | 2,554 | 2,620 | 28,000 |
| 2024/11/06 | 2,548 | 2,564 | 2,521 | 2,521 | 16,800 |
| 2024/11/05 | 2,580 | 2,580 | 2,538 | 2,548 | 7,100 |
| 2024/11/01 | 2,573 | 2,576 | 2,539 | 2,544 | 11,800 |
| 2024/10/31 | 2,533 | 2,610 | 2,533 | 2,575 | 20,300 |
| 2024/10/30 | 2,553 | 2,553 | 2,510 | 2,528 | 42,100 |
| 2024/10/29 | 2,477 | 2,582 | 2,477 | 2,571 | 30,000 |
| 2024/10/28 | 2,429 | 2,480 | 2,410 | 2,474 | 19,900 |
| 2024/10/25 | 2,460 | 2,478 | 2,402 | 2,446 | 33,700 |
| 2024/10/24 | 2,442 | 2,491 | 2,437 | 2,474 | 16,300 |
| 2024/10/23 | 2,448 | 2,500 | 2,372 | 2,463 | 19,100 |
| 2024/10/22 | 2,498 | 2,500 | 2,460 | 2,471 | 13,500 |
| 2024/10/21 | 2,460 | 2,513 | 2,456 | 2,500 | 23,600 |
| 2024/10/18 | 2,490 | 2,490 | 2,436 | 2,439 | 16,000 |
| 2024/10/17 | 2,458 | 2,507 | 2,458 | 2,477 | 16,300 |
| 2024/10/16 | 2,445 | 2,495 | 2,436 | 2,470 | 12,800 |
| 2024/10/15 | 2,477 | 2,477 | 2,455 | 2,458 | 14,500 |
| 2024/10/11 | 2,432 | 2,481 | 2,427 | 2,478 | 15,200 |
| 2024/10/10 | 2,425 | 2,450 | 2,423 | 2,432 | 9,900 |
| 2024/10/09 | 2,433 | 2,450 | 2,381 | 2,425 | 39,900 |
| 2024/10/08 | 2,417 | 2,466 | 2,407 | 2,421 | 12,900 |
| 2024/10/07 | 2,446 | 2,476 | 2,431 | 2,436 | 12,500 |
| 2024/10/04 | 2,403 | 2,466 | 2,403 | 2,409 | 18,200 |
| 2024/10/03 | 2,394 | 2,427 | 2,373 | 2,423 | 19,500 |
| 2024/10/02 | 2,310 | 2,425 | 2,310 | 2,394 | 34,300 |
| 2024/10/01 | 2,298 | 2,324 | 2,282 | 2,301 | 11,400 |
| 2024/09/30 | 2,254 | 2,309 | 2,254 | 2,272 | 17,300 |
| 2024/09/27 | 2,338 | 2,338 | 2,279 | 2,297 | 9,900 |
| 2024/09/26 | 2,283 | 2,309 | 2,272 | 2,309 | 11,600 |
| 2024/09/25 | 2,259 | 2,306 | 2,258 | 2,277 | 10,200 |
| 2024/09/24 | 2,290 | 2,325 | 2,267 | 2,267 | 17,000 |
| 2024/09/20 | 2,272 | 2,290 | 2,256 | 2,277 | 10,900 |
| 2024/09/19 | 2,226 | 2,282 | 2,226 | 2,258 | 14,100 |
| 2024/09/18 | 2,217 | 2,246 | 2,199 | 2,211 | 20,400 |
| 2024/09/17 | 2,220 | 2,230 | 2,194 | 2,199 | 19,400 |
| 2024/09/13 | 2,231 | 2,236 | 2,192 | 2,215 | 23,200 |
| 2024/09/12 | 2,237 | 2,276 | 2,215 | 2,245 | 19,100 |
| 2024/09/11 | 2,186 | 2,245 | 2,156 | 2,202 | 29,900 |
| 2024/09/10 | 2,205 | 2,217 | 2,186 | 2,190 | 17,700 |
| 2024/09/09 | 2,146 | 2,209 | 2,136 | 2,190 | 22,700 |
| 2024/09/06 | 2,244 | 2,273 | 2,234 | 2,240 | 23,600 |
| 2024/09/05 | 2,254 | 2,293 | 2,225 | 2,236 | 35,100 |
| 2024/09/04 | 2,350 | 2,350 | 2,265 | 2,268 | 32,900 |
| 2024/09/03 | 2,410 | 2,443 | 2,390 | 2,400 | 11,600 |
| 2024/09/02 | 2,433 | 2,435 | 2,378 | 2,406 | 27,900 |
| 2024/08/30 | 2,351 | 2,409 | 2,351 | 2,397 | 20,700 |
| 2024/08/29 | 2,340 | 2,358 | 2,330 | 2,345 | 5,000 |
| 2024/08/28 | 2,332 | 2,355 | 2,323 | 2,334 | 9,600 |
| 2024/08/27 | 2,326 | 2,364 | 2,326 | 2,338 | 6,400 |
| 2024/08/26 | 2,326 | 2,376 | 2,326 | 2,341 | 15,800 |
| 2024/08/23 | 2,343 | 2,364 | 2,310 | 2,326 | 11,300 |
| 2024/08/22 | 2,370 | 2,370 | 2,315 | 2,343 | 9,300 |
| 2024/08/21 | 2,349 | 2,349 | 2,320 | 2,323 | 16,000 |
| 2024/08/20 | 2,385 | 2,395 | 2,356 | 2,376 | 14,000 |
| 2024/08/19 | 2,379 | 2,440 | 2,324 | 2,345 | 27,700 |