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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,263 | 2,284 | 2,236 | 2,236 | 14,100 |
| 2024/07/25 | 2,250 | 2,272 | 2,219 | 2,221 | 25,000 |
| 2024/07/24 | 2,342 | 2,342 | 2,277 | 2,277 | 19,100 |
| 2024/07/23 | 2,359 | 2,375 | 2,321 | 2,340 | 17,400 |
| 2024/07/22 | 2,406 | 2,406 | 2,359 | 2,374 | 18,800 |
| 2024/07/19 | 2,414 | 2,422 | 2,397 | 2,406 | 10,000 |
| 2024/07/18 | 2,423 | 2,437 | 2,401 | 2,414 | 11,900 |
| 2024/07/17 | 2,440 | 2,459 | 2,421 | 2,433 | 8,000 |
| 2024/07/16 | 2,479 | 2,496 | 2,430 | 2,430 | 40,700 |
| 2024/07/12 | 2,401 | 2,429 | 2,395 | 2,429 | 13,600 |
| 2024/07/11 | 2,366 | 2,414 | 2,366 | 2,407 | 12,800 |
| 2024/07/10 | 2,380 | 2,395 | 2,352 | 2,365 | 20,600 |
| 2024/07/09 | 2,420 | 2,450 | 2,350 | 2,391 | 50,100 |
| 2024/07/08 | 2,414 | 2,428 | 2,405 | 2,408 | 13,100 |
| 2024/07/05 | 2,441 | 2,453 | 2,382 | 2,382 | 30,900 |
| 2024/07/04 | 2,441 | 2,445 | 2,421 | 2,432 | 21,000 |
| 2024/07/03 | 2,458 | 2,459 | 2,422 | 2,428 | 9,100 |
| 2024/07/02 | 2,459 | 2,459 | 2,439 | 2,455 | 4,100 |
| 2024/07/01 | 2,448 | 2,460 | 2,435 | 2,444 | 7,100 |
| 2024/06/28 | 2,449 | 2,449 | 2,401 | 2,425 | 10,300 |
| 2024/06/27 | 2,430 | 2,450 | 2,420 | 2,420 | 8,300 |
| 2024/06/26 | 2,422 | 2,434 | 2,410 | 2,430 | 4,100 |
| 2024/06/25 | 2,405 | 2,433 | 2,391 | 2,417 | 11,000 |
| 2024/06/24 | 2,437 | 2,437 | 2,391 | 2,404 | 5,200 |
| 2024/06/21 | 2,402 | 2,434 | 2,402 | 2,413 | 8,100 |
| 2024/06/20 | 2,403 | 2,430 | 2,382 | 2,410 | 8,900 |
| 2024/06/19 | 2,414 | 2,447 | 2,401 | 2,401 | 10,700 |
| 2024/06/18 | 2,437 | 2,443 | 2,403 | 2,406 | 5,700 |
| 2024/06/17 | 2,460 | 2,460 | 2,399 | 2,426 | 7,500 |
| 2024/06/14 | 2,398 | 2,460 | 2,398 | 2,446 | 9,700 |
| 2024/06/13 | 2,460 | 2,460 | 2,400 | 2,400 | 10,000 |
| 2024/06/12 | 2,463 | 2,470 | 2,442 | 2,470 | 3,600 |
| 2024/06/11 | 2,480 | 2,480 | 2,435 | 2,451 | 7,800 |
| 2024/06/10 | 2,410 | 2,463 | 2,410 | 2,456 | 11,600 |
| 2024/06/07 | 2,419 | 2,419 | 2,393 | 2,397 | 7,000 |
| 2024/06/06 | 2,417 | 2,464 | 2,382 | 2,419 | 21,400 |
| 2024/06/05 | 2,423 | 2,449 | 2,415 | 2,425 | 5,500 |
| 2024/06/04 | 2,454 | 2,475 | 2,439 | 2,443 | 9,900 |
| 2024/06/03 | 2,468 | 2,488 | 2,451 | 2,476 | 15,000 |
| 2024/05/31 | 2,434 | 2,470 | 2,434 | 2,468 | 7,600 |
| 2024/05/30 | 2,389 | 2,438 | 2,372 | 2,424 | 10,100 |
| 2024/05/29 | 2,479 | 2,483 | 2,420 | 2,420 | 13,700 |
| 2024/05/28 | 2,464 | 2,492 | 2,453 | 2,492 | 12,000 |
| 2024/05/27 | 2,415 | 2,464 | 2,407 | 2,464 | 24,000 |
| 2024/05/24 | 2,370 | 2,403 | 2,366 | 2,378 | 12,200 |
| 2024/05/23 | 2,398 | 2,415 | 2,363 | 2,400 | 12,800 |
| 2024/05/22 | 2,405 | 2,416 | 2,382 | 2,398 | 10,900 |
| 2024/05/21 | 2,409 | 2,438 | 2,407 | 2,416 | 12,900 |
| 2024/05/20 | 2,361 | 2,423 | 2,361 | 2,410 | 14,100 |
| 2024/05/17 | 2,362 | 2,415 | 2,350 | 2,358 | 15,600 |
| 2024/05/16 | 2,347 | 2,363 | 2,310 | 2,345 | 20,500 |
| 2024/05/15 | 2,339 | 2,365 | 2,325 | 2,325 | 17,700 |
| 2024/05/14 | 2,377 | 2,388 | 2,331 | 2,338 | 23,100 |
| 2024/05/13 | 2,400 | 2,440 | 2,298 | 2,377 | 83,900 |
| 2024/05/10 | 2,459 | 2,472 | 2,417 | 2,448 | 27,900 |
| 2024/05/09 | 2,487 | 2,487 | 2,433 | 2,444 | 15,300 |
| 2024/05/08 | 2,469 | 2,486 | 2,460 | 2,473 | 7,600 |
| 2024/05/07 | 2,505 | 2,511 | 2,458 | 2,472 | 9,700 |
| 2024/05/02 | 2,481 | 2,507 | 2,481 | 2,497 | 10,100 |
| 2024/05/01 | 2,470 | 2,518 | 2,450 | 2,475 | 28,900 |
| 2024/04/30 | 2,436 | 2,480 | 2,421 | 2,456 | 18,600 |
| 2024/04/26 | 2,440 | 2,440 | 2,388 | 2,421 | 65,700 |
| 2024/04/25 | 2,450 | 2,450 | 2,425 | 2,435 | 15,100 |
| 2024/04/24 | 2,420 | 2,451 | 2,405 | 2,439 | 14,500 |
| 2024/04/23 | 2,434 | 2,456 | 2,402 | 2,420 | 14,800 |
| 2024/04/22 | 2,435 | 2,464 | 2,400 | 2,432 | 22,500 |
| 2024/04/19 | 2,449 | 2,452 | 2,370 | 2,394 | 30,100 |
| 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 |