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
1997/12/30 175 191 175 191 51,000
1997/12/29 185 185 163 165 227,000
1997/12/26 184 195 176 176 148,000
1997/12/25 177 190 172 183 270,000
1997/12/24 175 190 170 173 161,000
1997/12/22 204 204 188 195 109,000
1997/12/19 205 205 187 205 232,000
1997/12/18 210 211 205 209 85,000
1997/12/17 206 215 203 208 98,000
1997/12/16 210 216 208 211 96,000
1997/12/15 211 220 211 215 26,000
1997/12/12 206 210 205 210 71,000
1997/12/11 210 218 205 205 258,000
1997/12/10 236 245 200 200 222,000
1997/12/09 235 240 235 235 40,000
1997/12/08 237 245 237 240 20,000
1997/12/05 243 245 240 240 23,000
1997/12/04 245 249 243 245 24,000
1997/12/03 249 249 248 248 14,000
1997/12/02 246 248 243 248 22,000
1997/12/01 250 255 245 250 35,000
1997/11/28 244 244 240 240 43,000
1997/11/27 239 245 235 244 48,000
1997/11/26 245 264 240 240 72,000
1997/11/25 252 253 245 250 44,000
1997/11/21 246 258 246 257 130,000
1997/11/20 246 250 243 245 67,000
1997/11/19 258 258 240 241 60,000
1997/11/18 259 260 256 258 80,000
1997/11/17 244 255 241 254 133,000
1997/11/14 237 239 233 239 115,000
1997/11/13 251 251 222 233 962,000
1997/11/12 258 258 251 251 82,000
1997/11/11 259 259 253 253 80,000
1997/11/10 260 260 253 259 43,000
1997/11/07 274 278 250 250 91,000
1997/11/06 281 281 265 265 26,000
1997/11/05 278 288 278 281 138,000
1997/11/04 285 285 283 284 8,000
1997/10/31 293 295 290 295 34,000
1997/10/30 305 305 293 293 59,000
1997/10/29 298 305 297 299 46,000
1997/10/28 284 288 279 288 36,000
1997/10/27 280 300 280 298 41,000
1997/10/24 276 294 276 294 56,000
1997/10/23 298 300 285 285 77,000
1997/10/22 273 304 273 300 116,000
1997/10/21 263 272 263 270 67,000
1997/10/20 259 265 259 263 84,000
1997/10/17 252 267 252 260 34,000
1997/10/16 242 255 242 255 67,000
1997/10/15 242 258 242 246 63,000
1997/10/14 247 250 241 242 73,000
1997/10/13 246 249 243 245 65,000
1997/10/09 250 254 250 254 15,000
1997/10/08 254 255 250 250 46,000
1997/10/07 256 260 251 251 18,000
1997/10/06 250 260 250 260 47,000
1997/10/03 250 250 246 250 65,000
1997/10/02 268 268 251 251 44,000
1997/10/01 264 268 262 265 32,000
1997/09/30 260 268 255 268 69,000
1997/09/29 275 275 250 253 110,000
1997/09/26 287 305 270 270 119,000
1997/09/25 302 307 290 299 43,000
1997/09/24 300 302 300 302 52,000
1997/09/22 310 311 300 300 60,000
1997/09/19 310 310 305 305 23,000
1997/09/18 308 320 305 320 63,000
1997/09/17 306 308 304 308 50,000
1997/09/16 313 313 304 310 32,000
1997/09/12 320 324 312 312 44,000
1997/09/11 333 335 328 335 19,000
1997/09/10 335 335 327 328 36,000
1997/09/09 335 335 326 326 17,000
1997/09/08 337 345 337 345 11,000
1997/09/05 348 348 335 336 64,000
1997/09/04 327 341 326 340 44,000
1997/09/03 322 325 320 325 76,000
1997/09/02 320 322 320 322 26,000
1997/09/01 323 323 320 320 12,000
1997/08/29 330 330 325 325 16,000
1997/08/28 331 331 328 330 29,000
1997/08/27 335 336 331 331 22,000
1997/08/26 332 335 330 335 55,000
1997/08/25 334 334 325 332 24,000
1997/08/22 343 343 335 335 23,000
1997/08/21 343 353 340 340 103,000
1997/08/20 351 355 340 340 34,000
1997/08/19 349 350 342 346 55,000
1997/08/18 330 345 330 345 26,000
1997/08/15 333 355 333 355 50,000
1997/08/14 330 338 330 338 22,000
1997/08/13 330 330 320 322 22,000
1997/08/12 320 320 315 315 37,000
1997/08/11 320 320 310 310 34,000
1997/08/08 320 328 310 320 68,000
1997/08/07 335 336 330 330 46,000
1997/08/06 345 345 341 342 23,000
1997/08/05 339 344 330 344 35,000
1997/08/04 348 348 343 343 25,000
1997/08/01 348 349 341 348 30,000
1997/07/31 360 360 348 348 36,000
1997/07/30 350 361 350 361 32,000
1997/07/29 361 365 351 365 57,000
1997/07/28 372 376 362 375 18,000
1997/07/25 361 372 351 372 54,000
1997/07/24 371 372 360 371 27,000
1997/07/23 377 377 371 371 24,000
1997/07/22 377 379 373 373 34,000
1997/07/18 377 378 373 373 33,000
1997/07/17 384 384 376 376 37,000
1997/07/16 388 392 384 384 31,000
1997/07/15 385 385 381 384 36,000
1997/07/14 388 390 385 385 21,000
1997/07/11 384 388 380 388 19,000
1997/07/10 377 384 377 384 57,000
1997/07/09 386 386 377 377 86,000
1997/07/08 377 386 376 385 46,000
1997/07/07 383 383 370 375 84,000
1997/07/04 390 390 382 382 30,000
1997/07/03 398 398 391 395 26,000
1997/07/02 401 401 399 399 14,000
1997/07/01 406 406 400 400 35,000
1997/06/30 406 410 405 406 28,000
1997/06/27 405 405 403 405 33,000
1997/06/26 405 413 405 410 41,000
1997/06/25 410 414 405 410 41,000
1997/06/24 415 415 411 414 49,000
1997/06/23 423 425 422 422 16,000
1997/06/20 428 428 421 426 50,000
1997/06/19 426 430 422 430 61,000
1997/06/18 430 430 426 426 66,000
1997/06/17 433 435 430 430 94,000
1997/06/16 433 433 429 429 35,000
1997/06/13 434 435 426 433 91,000
1997/06/12 430 435 426 435 132,000
1997/06/11 422 430 421 430 96,000
1997/06/10 421 425 417 417 44,000
1997/06/09 427 430 424 425 135,000
1997/06/06 421 429 421 427 103,000
1997/06/05 421 429 421 421 97,000
1997/06/04 415 428 413 425 103,000
1997/06/03 414 419 413 414 31,000
1997/06/02 420 421 413 413 65,000
1997/05/30 420 420 415 420 40,000
1997/05/29 416 420 415 415 139,000
1997/05/28 418 418 411 413 73,000
1997/05/27 419 421 416 416 37,000
1997/05/26 419 425 416 416 96,000
1997/05/23 413 418 413 417 118,000
1997/05/22 407 420 407 410 227,000
1997/05/21 400 415 400 407 184,000
1997/05/20 406 409 398 400 44,000
1997/05/19 405 405 390 396 91,000
1997/05/16 400 402 395 400 84,000
1997/05/15 396 400 385 395 74,000
1997/05/14 396 396 391 395 77,000
1997/05/13 390 403 390 391 151,000
1997/05/12 390 394 385 390 58,000
1997/05/09 400 400 390 394 53,000
1997/05/08 404 404 393 399 157,000
1997/05/07 395 409 395 405 85,000
1997/05/06 398 398 390 390 120,000
1997/05/02 390 390 388 388 188,000
1997/05/01 382 390 382 389 86,000
1997/04/30 377 387 377 387 45,000
1997/04/28 383 388 372 372 24,000
1997/04/25 372 375 369 369 86,000
1997/04/24 389 389 380 380 110,000
1997/04/23 381 389 380 389 132,000
1997/04/22 396 398 380 381 89,000
1997/04/21 381 395 381 391 150,000
1997/04/18 361 381 353 381 177,000
1997/04/17 343 363 343 361 135,000
1997/04/16 320 333 315 333 177,000
1997/04/15 310 319 310 311 45,000
1997/04/14 320 326 316 319 52,000
1997/04/11 311 318 300 318 197,000
1997/04/10 325 330 310 318 88,000
1997/04/09 340 340 321 321 127,000
1997/04/08 340 341 331 335 145,000
1997/04/07 365 370 327 335 124,000
1997/04/04 384 385 366 370 80,000
1997/04/03 383 385 381 383 73,000
1997/04/02 385 385 380 385 56,000
1997/04/01 396 396 380 386 84,000
1997/03/31 395 398 395 396 43,000
1997/03/28 400 400 396 398 68,000
1997/03/27 414 415 396 400 120,000
1997/03/26 415 415 410 415 81,000
1997/03/25 424 432 420 420 28,000
1997/03/24 433 433 420 420 52,000
1997/03/21 423 427 422 423 26,000
1997/03/19 430 435 421 433 147,000
1997/03/18 425 435 425 435 132,000
1997/03/17 438 438 424 425 21,000
1997/03/14 425 427 421 423 31,000
1997/03/13 431 432 426 427 27,000
1997/03/12 440 444 430 430 34,000
1997/03/11 440 444 438 440 24,000
1997/03/10 442 444 440 444 26,000
1997/03/07 440 441 440 441 24,000
1997/03/06 446 452 440 440 39,000
1997/03/05 451 453 448 448 41,000
1997/03/04 452 458 450 450 44,000
1997/03/03 447 453 447 452 15,000
1997/02/28 447 458 447 452 64,000
1997/02/27 451 451 445 447 25,000
1997/02/26 450 457 450 451 53,000
1997/02/25 451 451 450 450 21,000
1997/02/24 455 458 450 451 23,000
1997/02/21 458 459 451 451 44,000
1997/02/20 437 460 437 459 64,000
1997/02/19 430 440 428 437 42,000
1997/02/18 438 438 430 437 32,000
1997/02/17 435 438 426 438 69,000
1997/02/14 431 439 430 439 41,000
1997/02/13 435 449 430 430 77,000
1997/02/12 436 440 430 440 21,000
1997/02/10 437 438 435 435 27,000
1997/02/07 433 442 430 435 32,000
1997/02/06 439 444 430 434 38,000
1997/02/05 443 443 435 439 18,000
1997/02/04 449 450 447 448 29,000
1997/02/03 445 449 440 447 22,000
1997/01/31 437 449 435 445 63,000
1997/01/30 448 448 438 443 44,000
1997/01/29 435 450 435 450 50,000
1997/01/28 435 445 435 440 27,000
1997/01/27 444 450 435 435 32,000
1997/01/24 446 446 435 436 28,000
1997/01/23 451 451 440 448 51,000
1997/01/22 439 449 439 449 55,000
1997/01/21 438 439 434 436 69,000
1997/01/20 456 457 438 440 161,000
1997/01/17 450 462 445 458 37,000
1997/01/16 437 455 432 455 74,000
1997/01/14 440 440 430 440 54,000
1997/01/13 428 445 419 445 172,000
1997/01/10 425 432 418 418 185,000
1997/01/09 450 450 420 436 123,000
1997/01/08 462 462 450 451 72,000
1997/01/07 462 478 462 467 51,000
1997/01/06 465 465 460 465 5,000

このページの先頭へ