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
2002/12/30 165 165 165 165 6,000
2002/12/27 161 165 160 165 51,000
2002/12/26 159 161 158 161 100,000
2002/12/25 155 156 153 156 52,000
2002/12/24 154 156 152 152 58,000
2002/12/20 153 157 150 154 63,000
2002/12/19 150 153 149 153 121,000
2002/12/18 153 153 150 150 48,000
2002/12/17 153 156 152 153 130,000
2002/12/16 160 160 155 155 48,000
2002/12/13 161 162 160 161 93,000
2002/12/12 165 165 161 162 48,000
2002/12/11 174 174 170 171 52,000
2002/12/10 169 169 164 169 76,000
2002/12/09 172 172 164 164 59,000
2002/12/06 172 178 170 173 91,000
2002/12/05 178 180 176 178 59,000
2002/12/04 181 185 176 178 266,000
2002/12/03 180 193 178 191 665,000
2002/12/02 156 165 156 165 74,000
2002/11/29 156 169 156 164 104,000
2002/11/28 158 159 154 155 39,000
2002/11/27 151 158 151 158 69,000
2002/11/26 158 162 156 159 63,000
2002/11/25 152 157 150 156 87,000
2002/11/22 144 151 142 150 81,000
2002/11/21 142 142 139 139 51,000
2002/11/20 140 140 134 140 98,000
2002/11/19 152 153 134 134 80,000
2002/11/18 157 157 151 152 40,000
2002/11/15 157 157 154 155 29,000
2002/11/14 158 159 155 156 32,000
2002/11/13 162 162 157 158 25,000
2002/11/12 159 162 158 162 26,000
2002/11/11 161 161 158 159 38,000
2002/11/08 164 164 160 164 52,000
2002/11/07 162 165 162 165 15,000
2002/11/06 165 166 162 165 39,000
2002/11/05 164 164 161 164 20,000
2002/11/01 162 162 160 160 24,000
2002/10/31 165 165 161 163 20,000
2002/10/30 166 166 161 165 30,000
2002/10/29 166 166 161 161 22,000
2002/10/28 168 168 163 166 32,000
2002/10/25 161 164 161 163 24,000
2002/10/24 161 162 161 161 42,000
2002/10/23 163 164 160 162 34,000
2002/10/22 167 167 163 163 24,000
2002/10/21 165 167 164 166 31,000
2002/10/18 165 167 164 164 61,000
2002/10/17 163 167 163 164 37,000
2002/10/16 162 165 162 163 33,000
2002/10/15 160 160 158 160 37,000
2002/10/11 157 160 156 160 70,000
2002/10/10 157 158 154 156 62,000
2002/10/09 163 163 158 158 40,000
2002/10/08 165 170 163 165 35,000
2002/10/07 165 171 165 165 57,000
2002/10/04 167 170 166 170 18,000
2002/10/03 168 170 166 168 47,000
2002/10/02 174 174 171 172 12,000
2002/10/01 175 175 171 174 33,000
2002/09/30 181 181 177 179 25,000
2002/09/27 182 184 181 181 20,000
2002/09/26 182 182 180 181 34,000
2002/09/25 181 184 181 184 22,000
2002/09/24 180 185 179 185 26,000
2002/09/20 184 185 181 182 25,000
2002/09/19 184 185 181 181 32,000
2002/09/18 184 184 177 180 25,000
2002/09/17 177 185 177 185 27,000
2002/09/13 186 186 180 181 93,000
2002/09/12 174 186 174 182 45,000
2002/09/11 174 177 173 174 22,000
2002/09/10 170 173 169 173 53,000
2002/09/09 168 172 168 172 26,000
2002/09/06 171 171 168 168 33,000
2002/09/05 173 174 169 173 33,000
2002/09/04 175 175 168 169 46,000
2002/09/03 176 177 176 176 59,000
2002/09/02 177 179 176 179 35,000
2002/08/30 177 179 176 177 36,000
2002/08/29 180 180 177 178 41,000
2002/08/28 179 184 177 184 29,000
2002/08/27 183 183 180 180 23,000
2002/08/26 183 185 179 185 38,000
2002/08/23 179 182 177 178 37,000
2002/08/22 178 179 175 177 34,000
2002/08/21 177 179 176 176 30,000
2002/08/20 177 178 176 178 23,000
2002/08/19 177 179 176 176 25,000
2002/08/16 178 180 177 179 19,000
2002/08/15 178 180 177 177 32,000
2002/08/14 179 179 176 179 19,000
2002/08/13 181 181 177 177 31,000
2002/08/12 182 183 178 178 34,000
2002/08/09 183 184 177 180 48,000
2002/08/08 180 182 178 178 10,000
2002/08/07 178 182 177 181 9,000
2002/08/06 179 179 175 178 24,000
2002/08/05 180 182 180 180 3,000
2002/08/02 181 185 180 180 35,000
2002/08/01 185 185 181 182 18,000
2002/07/31 189 189 185 185 27,000
2002/07/30 193 193 186 190 24,000
2002/07/29 194 194 189 189 22,000
2002/07/26 195 195 191 191 61,000
2002/07/25 190 195 190 192 50,000
2002/07/24 190 210 186 210 115,000
2002/07/23 186 190 185 190 59,000
2002/07/22 185 186 180 185 19,000
2002/07/19 187 188 182 182 48,000
2002/07/18 186 187 182 183 10,000
2002/07/17 184 185 180 185 38,000
2002/07/16 188 188 184 185 26,000
2002/07/15 188 188 185 185 22,000
2002/07/12 189 190 187 187 26,000
2002/07/11 192 193 188 190 49,000
2002/07/10 188 192 186 191 26,000
2002/07/09 184 188 183 188 28,000
2002/07/08 189 189 184 184 30,000
2002/07/05 189 190 184 184 65,000
2002/07/04 193 193 187 188 42,000
2002/07/03 187 193 187 190 121,000
2002/07/02 186 189 185 189 41,000
2002/07/01 186 188 183 188 38,000
2002/06/28 180 183 179 181 56,000
2002/06/27 180 185 180 182 33,000
2002/06/26 193 193 185 186 53,000
2002/06/25 186 191 186 188 25,000
2002/06/24 185 189 185 189 76,000
2002/06/21 190 190 185 189 29,000
2002/06/20 186 195 186 194 59,000
2002/06/19 193 193 185 185 118,000
2002/06/18 194 194 188 191 81,000
2002/06/17 195 195 189 189 74,000
2002/06/14 195 197 194 195 194,000
2002/06/13 196 198 188 196 149,000
2002/06/12 199 199 195 195 68,000
2002/06/11 202 202 196 198 71,000
2002/06/10 195 198 195 198 34,000
2002/06/07 195 196 195 195 64,000
2002/06/06 199 200 195 195 48,000
2002/06/05 197 200 195 198 73,000
2002/06/04 197 198 194 196 78,000
2002/06/03 195 199 195 198 23,000
2002/05/31 200 202 196 199 37,000
2002/05/30 200 200 194 199 128,000
2002/05/29 201 203 200 201 56,000
2002/05/28 210 210 203 206 54,000
2002/05/27 204 210 203 208 230,000
2002/05/24 196 205 196 203 153,000
2002/05/23 200 201 196 198 78,000
2002/05/22 198 200 196 200 60,000
2002/05/21 195 197 194 195 61,000
2002/05/20 195 195 193 194 90,000
2002/05/17 196 196 194 195 56,000
2002/05/16 195 197 194 197 72,000
2002/05/15 194 195 192 193 90,000
2002/05/14 195 196 193 196 42,000
2002/05/13 195 196 193 195 71,000
2002/05/10 197 197 194 196 74,000
2002/05/09 200 200 196 197 16,000
2002/05/08 199 199 194 195 44,000
2002/05/07 197 201 195 199 53,000
2002/05/02 202 202 196 198 44,000
2002/05/01 193 200 193 195 65,000
2002/04/30 195 196 191 194 51,000
2002/04/26 202 202 197 198 45,000
2002/04/25 204 204 199 201 43,000
2002/04/24 202 205 197 205 194,000
2002/04/23 204 205 199 204 86,000
2002/04/22 205 208 202 202 85,000
2002/04/19 203 208 201 205 186,000
2002/04/18 202 205 202 203 83,000
2002/04/17 210 211 203 206 112,000
2002/04/16 209 214 206 213 251,000
2002/04/15 209 214 203 205 182,000
2002/04/12 205 218 204 211 723,000
2002/04/11 195 200 194 200 86,000
2002/04/10 190 194 187 194 34,000
2002/04/09 199 199 192 192 48,000
2002/04/08 195 199 193 198 177,000
2002/04/05 186 233 185 205 319,000
2002/04/04 183 189 182 183 40,000
2002/04/03 183 183 181 183 12,000
2002/04/02 184 185 184 184 27,000
2002/04/01 187 187 185 186 22,000
2002/03/29 188 190 185 187 26,000
2002/03/28 191 191 186 186 28,000
2002/03/27 186 192 185 192 17,000
2002/03/26 192 192 186 186 32,000
2002/03/25 192 192 190 190 27,000
2002/03/22 195 195 191 192 46,000
2002/03/20 192 193 191 193 28,000
2002/03/19 187 192 187 192 25,000
2002/03/18 190 190 188 190 25,000
2002/03/15 187 189 187 188 22,000
2002/03/14 189 190 187 187 30,000
2002/03/13 192 193 190 192 58,000
2002/03/12 191 193 191 191 44,000
2002/03/11 187 192 187 192 92,000
2002/03/08 188 191 185 185 144,000
2002/03/07 185 192 182 188 43,000
2002/03/06 184 185 181 182 26,000
2002/03/05 189 193 185 187 37,000
2002/03/04 190 192 190 190 66,000
2002/03/01 185 189 180 189 49,000
2002/02/28 181 186 178 185 83,000
2002/02/27 179 181 169 181 101,000
2002/02/26 175 177 172 175 66,000
2002/02/25 173 174 172 174 24,000
2002/02/22 174 175 169 169 25,000
2002/02/21 168 174 168 172 24,000
2002/02/20 172 173 163 170 35,000
2002/02/19 177 177 171 173 19,000
2002/02/18 177 177 174 177 19,000
2002/02/15 176 176 172 176 30,000
2002/02/14 176 177 171 177 36,000
2002/02/13 176 177 175 177 50,000
2002/02/12 170 177 170 176 69,000
2002/02/08 165 167 162 165 34,000
2002/02/07 165 167 162 167 42,000
2002/02/06 166 167 165 167 17,000
2002/02/05 165 167 164 167 31,000
2002/02/04 167 168 166 167 30,000
2002/02/01 170 170 164 164 26,000
2002/01/31 166 167 164 164 45,000
2002/01/30 165 166 165 166 20,000
2002/01/29 166 167 163 166 29,000
2002/01/28 167 167 166 167 29,000
2002/01/25 167 168 163 168 39,000
2002/01/24 168 169 163 167 36,000
2002/01/23 167 169 165 165 30,000
2002/01/22 168 169 165 168 25,000
2002/01/21 167 168 164 164 46,000
2002/01/18 163 164 161 164 21,000
2002/01/17 166 166 163 163 32,000
2002/01/16 162 165 160 163 31,000
2002/01/15 162 162 160 160 45,000
2002/01/11 167 167 160 161 49,000
2002/01/10 163 168 160 160 31,000
2002/01/09 168 168 163 163 26,000
2002/01/08 167 168 165 166 46,000
2002/01/07 166 167 165 167 22,000
2002/01/04 166 166 166 166 38,000

このページの先頭へ