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
2009/12/30 122 122 120 120 45,000
2009/12/29 120 121 118 120 54,000
2009/12/28 122 122 118 118 70,000
2009/12/25 115 120 114 120 90,000
2009/12/24 116 118 116 117 22,000
2009/12/22 115 118 115 115 53,000
2009/12/21 117 118 115 115 54,000
2009/12/18 116 117 116 117 21,000
2009/12/17 118 119 117 118 36,000
2009/12/16 119 119 117 118 81,000
2009/12/15 121 121 116 118 46,000
2009/12/14 120 120 118 120 80,000
2009/12/11 120 120 117 118 138,000
2009/12/10 116 119 116 117 37,000
2009/12/09 114 116 114 115 76,000
2009/12/08 121 121 118 118 47,000
2009/12/07 122 123 121 121 41,000
2009/12/04 122 124 120 120 57,000
2009/12/03 121 124 120 124 89,000
2009/12/02 119 121 119 121 52,000
2009/12/01 120 121 120 121 40,000
2009/11/30 116 119 115 119 30,000
2009/11/27 118 118 114 115 66,000
2009/11/26 120 120 116 117 57,000
2009/11/25 115 120 115 120 83,000
2009/11/24 117 119 114 115 60,000
2009/11/20 114 116 113 113 22,000
2009/11/19 113 118 113 114 73,000
2009/11/18 112 115 111 115 52,000
2009/11/17 117 119 111 115 85,000
2009/11/16 120 120 116 116 43,000
2009/11/13 124 124 118 120 103,000
2009/11/12 125 125 122 123 45,000
2009/11/11 123 125 122 123 22,000
2009/11/10 124 124 122 122 63,000
2009/11/09 125 125 123 123 37,000
2009/11/06 128 131 125 126 61,000
2009/11/05 130 131 128 128 36,000
2009/11/04 134 134 127 130 143,000
2009/11/02 141 141 138 139 45,000
2009/10/30 142 143 141 142 32,000
2009/10/29 137 142 137 141 45,000
2009/10/28 146 146 142 142 50,000
2009/10/27 145 146 143 144 42,000
2009/10/26 146 147 145 146 45,000
2009/10/23 145 146 143 144 33,000
2009/10/22 146 147 143 144 56,000
2009/10/21 145 146 144 144 29,000
2009/10/20 148 148 146 147 25,000
2009/10/19 147 149 145 148 34,000
2009/10/16 147 147 144 144 18,000
2009/10/15 146 146 144 146 41,000
2009/10/14 148 148 143 143 37,000
2009/10/13 147 148 146 148 65,000
2009/10/09 144 144 142 144 50,000
2009/10/08 144 144 141 141 22,000
2009/10/07 139 141 138 141 37,000
2009/10/06 139 140 137 137 52,000
2009/10/05 140 145 138 139 30,000
2009/10/02 142 143 140 142 68,000
2009/10/01 145 148 142 148 42,000
2009/09/30 143 145 141 145 41,000
2009/09/29 144 146 141 144 54,000
2009/09/28 147 148 143 144 109,000
2009/09/25 151 151 147 147 65,000
2009/09/24 150 153 150 153 61,000
2009/09/18 151 151 148 150 85,000
2009/09/17 152 152 150 152 57,000
2009/09/16 151 153 149 151 94,000
2009/09/15 148 151 148 150 52,000
2009/09/14 152 152 147 147 131,000
2009/09/11 154 154 150 152 217,000
2009/09/10 155 156 153 154 180,000
2009/09/09 157 157 154 155 38,000
2009/09/08 153 156 153 155 46,000
2009/09/07 154 157 154 155 45,000
2009/09/04 156 157 154 154 83,000
2009/09/03 158 159 155 155 106,000
2009/09/02 160 160 156 159 104,000
2009/09/01 159 161 157 161 46,000
2009/08/31 163 164 161 161 57,000
2009/08/28 161 164 160 163 48,000
2009/08/27 163 163 160 160 79,000
2009/08/26 162 163 161 162 48,000
2009/08/25 164 166 162 162 114,000
2009/08/24 160 162 160 161 72,000
2009/08/21 159 159 157 159 70,000
2009/08/20 159 159 157 158 60,000
2009/08/19 160 161 157 157 86,000
2009/08/18 158 161 158 160 78,000
2009/08/17 164 167 160 160 157,000
2009/08/14 164 164 161 163 276,000
2009/08/13 164 165 162 164 148,000
2009/08/12 164 164 161 163 130,000
2009/08/11 165 167 162 163 175,000
2009/08/10 167 169 161 163 260,000
2009/08/07 166 167 159 162 529,000
2009/08/06 168 173 166 167 1,354,000
2009/08/05 156 173 154 171 2,406,000
2009/08/04 150 159 150 154 154,000
2009/08/03 148 152 148 149 54,000
2009/07/31 149 149 147 147 44,000
2009/07/30 149 149 146 149 25,000
2009/07/29 149 149 146 148 42,000
2009/07/28 152 152 148 148 25,000
2009/07/27 149 152 147 152 150,000
2009/07/24 148 149 145 147 70,000
2009/07/23 146 149 145 147 49,000
2009/07/22 149 149 145 148 50,000
2009/07/21 152 152 143 147 63,000
2009/07/17 144 144 142 142 40,000
2009/07/16 143 146 141 141 62,000
2009/07/15 145 145 142 142 45,000
2009/07/14 143 147 140 144 111,000
2009/07/13 150 150 140 141 96,000
2009/07/10 147 151 146 148 116,000
2009/07/09 145 148 144 145 139,000
2009/07/08 153 153 146 149 163,000
2009/07/07 154 156 153 154 40,000
2009/07/06 156 156 152 154 48,000
2009/07/03 151 157 151 156 75,000
2009/07/02 157 157 152 153 100,000
2009/07/01 155 156 153 156 85,000
2009/06/30 155 155 153 153 51,000
2009/06/29 152 154 152 153 53,000
2009/06/26 151 153 149 152 85,000
2009/06/25 151 152 146 151 110,000
2009/06/24 145 149 145 146 56,000
2009/06/23 144 146 142 145 51,000
2009/06/22 142 146 142 146 59,000
2009/06/19 142 145 142 142 43,000
2009/06/18 145 145 142 144 33,000
2009/06/17 141 149 141 146 143,000
2009/06/16 148 151 144 146 118,000
2009/06/15 154 155 149 151 153,000
2009/06/12 155 156 151 156 165,000
2009/06/11 159 162 155 158 118,000
2009/06/10 147 168 147 157 302,000
2009/06/09 143 148 142 146 150,000
2009/06/08 139 144 139 140 230,000
2009/06/05 138 140 137 137 135,000
2009/06/04 133 137 133 134 61,000
2009/06/03 132 135 132 133 30,000
2009/06/02 137 137 132 132 130,000
2009/06/01 137 137 135 136 43,000
2009/05/29 137 138 135 135 103,000
2009/05/28 133 137 133 137 47,000
2009/05/27 137 138 134 136 33,000
2009/05/26 140 140 135 136 73,000
2009/05/25 131 138 131 136 77,000
2009/05/22 133 133 130 131 64,000
2009/05/21 127 134 127 133 70,000
2009/05/20 128 131 125 130 161,000
2009/05/19 128 128 125 127 102,000
2009/05/18 123 128 123 124 121,000
2009/05/15 122 125 121 124 38,000
2009/05/14 124 124 121 122 58,000
2009/05/13 125 128 125 128 90,000
2009/05/12 127 128 124 127 116,000
2009/05/11 124 130 123 128 370,000
2009/05/08 110 120 108 120 141,000
2009/05/07 109 112 108 109 85,000
2009/05/01 108 110 104 109 123,000
2009/04/30 100 110 100 108 263,000
2009/04/28 104 106 100 100 39,000
2009/04/27 105 107 102 104 61,000
2009/04/24 104 104 101 102 34,000
2009/04/23 100 104 99 104 28,000
2009/04/22 103 103 99 102 44,000
2009/04/21 102 103 101 102 20,000
2009/04/20 104 104 104 104 15,000
2009/04/17 105 105 102 102 49,000
2009/04/16 107 109 103 103 101,000
2009/04/15 106 107 105 106 67,000
2009/04/14 110 115 107 107 69,000
2009/04/13 109 110 107 108 83,000
2009/04/10 105 106 104 106 55,000
2009/04/09 101 104 101 103 145,000
2009/04/08 103 104 100 102 53,000
2009/04/07 101 104 101 104 69,000
2009/04/06 96 102 96 100 87,000
2009/04/03 97 97 94 95 52,000
2009/04/02 95 96 95 95 61,000
2009/04/01 93 94 93 94 30,000
2009/03/31 93 95 89 93 97,000
2009/03/30 96 97 93 93 77,000
2009/03/27 97 102 95 96 98,000
2009/03/26 94 95 93 94 117,000
2009/03/25 93 94 90 94 81,000
2009/03/24 93 93 92 92 73,000
2009/03/23 92 92 90 91 68,000
2009/03/19 93 93 89 89 29,000
2009/03/18 92 94 90 90 41,000
2009/03/17 94 95 91 91 55,000
2009/03/16 93 94 91 92 44,000
2009/03/13 94 94 90 91 151,000
2009/03/12 88 89 87 89 30,000
2009/03/11 86 88 86 87 16,000
2009/03/10 87 88 86 86 31,000
2009/03/09 90 90 87 90 36,000
2009/03/06 89 90 87 88 38,000
2009/03/05 86 90 86 89 48,000
2009/03/04 86 89 86 87 56,000
2009/03/03 85 89 85 88 46,000
2009/03/02 90 90 89 89 8,000
2009/02/27 91 91 85 91 53,000
2009/02/26 90 90 86 89 57,000
2009/02/25 88 89 87 89 26,000
2009/02/24 83 87 83 87 18,000
2009/02/23 88 89 83 87 52,000
2009/02/20 90 91 87 90 31,000
2009/02/19 89 90 87 90 19,000
2009/02/18 89 90 88 88 11,000
2009/02/17 90 90 89 90 22,000
2009/02/16 93 94 90 93 25,000
2009/02/13 92 93 91 91 82,000
2009/02/12 88 89 87 89 48,000
2009/02/10 90 90 88 88 53,000
2009/02/09 90 91 89 90 40,000
2009/02/06 91 93 90 90 27,000
2009/02/05 93 93 91 92 24,000
2009/02/04 90 92 90 91 21,000
2009/02/03 90 92 90 90 18,000
2009/02/02 90 92 90 91 15,000
2009/01/30 91 92 90 91 55,000
2009/01/29 92 93 91 93 53,000
2009/01/28 95 95 92 92 55,000
2009/01/27 94 95 93 95 32,000
2009/01/26 95 95 91 94 60,000
2009/01/23 94 95 93 94 36,000
2009/01/22 95 96 94 96 13,000
2009/01/21 94 95 93 94 33,000
2009/01/20 96 96 94 95 31,000
2009/01/19 100 100 96 97 76,000
2009/01/16 95 96 94 96 52,000
2009/01/15 95 98 93 97 60,000
2009/01/14 97 97 95 96 85,000
2009/01/13 102 102 98 98 109,000
2009/01/09 98 105 98 100 167,000
2009/01/08 100 101 99 100 60,000
2009/01/07 103 105 100 102 93,000
2009/01/06 99 103 98 102 82,000
2009/01/05 98 100 95 98 59,000

このページの先頭へ