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
2025/08/08 2,814 2,880 2,814 2,880 38,800
2025/08/07 2,817 2,847 2,817 2,839 12,600
2025/08/06 2,845 2,847 2,827 2,830 11,400
2025/08/05 2,830 2,853 2,824 2,828 13,500
2025/08/04 2,791 2,836 2,775 2,827 34,900
2025/08/01 2,845 2,888 2,835 2,841 22,700
2025/07/31 2,837 2,866 2,834 2,845 11,100
2025/07/30 2,840 2,876 2,839 2,870 6,200
2025/07/29 2,840 2,854 2,823 2,840 5,500
2025/07/28 2,845 2,860 2,808 2,851 26,400
2025/07/25 2,867 2,899 2,835 2,845 20,000
2025/07/24 2,924 2,925 2,880 2,886 22,400
2025/07/23 2,782 2,924 2,781 2,895 43,700
2025/07/22 2,808 2,816 2,772 2,772 18,100
2025/07/18 2,820 2,832 2,805 2,810 9,800
2025/07/17 2,840 2,841 2,805 2,829 5,000
2025/07/16 2,830 2,830 2,800 2,820 9,300
2025/07/15 2,827 2,837 2,804 2,832 6,900
2025/07/14 2,838 2,843 2,800 2,827 24,700
2025/07/11 2,826 2,879 2,816 2,850 14,800
2025/07/10 2,790 2,846 2,790 2,826 10,300
2025/07/09 2,757 2,802 2,757 2,781 7,600
2025/07/08 2,765 2,789 2,751 2,754 10,900
2025/07/07 2,823 2,840 2,780 2,780 12,500
2025/07/04 2,868 2,868 2,800 2,814 12,200
2025/07/03 2,895 2,915 2,852 2,873 12,900
2025/07/02 2,850 2,932 2,811 2,919 16,900
2025/07/01 2,911 2,928 2,857 2,857 22,000
2025/06/30 2,940 2,970 2,931 2,944 9,200
2025/06/27 2,960 2,983 2,920 2,940 12,100
2025/06/26 2,944 2,962 2,932 2,944 15,500
2025/06/25 2,996 2,996 2,940 2,947 15,600
2025/06/24 2,980 3,035 2,935 2,973 21,600
2025/06/23 2,896 2,980 2,881 2,956 26,300
2025/06/20 2,963 2,973 2,910 2,910 28,900
2025/06/19 2,850 3,020 2,850 2,950 43,300
2025/06/18 2,863 2,912 2,828 2,868 32,300
2025/06/17 2,799 2,899 2,777 2,889 34,100
2025/06/16 2,756 2,804 2,756 2,776 10,300
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

このページの先頭へ