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
2010/12/30 128 129 127 128 105,000
2010/12/29 129 131 129 130 48,000
2010/12/28 130 131 129 129 26,000
2010/12/27 133 133 129 130 136,000
2010/12/24 132 132 130 132 284,000
2010/12/22 137 139 135 135 250,000
2010/12/21 132 137 131 137 342,000
2010/12/20 134 135 131 131 115,000
2010/12/17 131 134 130 133 199,000
2010/12/16 130 130 129 130 44,000
2010/12/15 131 131 129 130 55,000
2010/12/14 130 131 129 131 81,000
2010/12/13 132 132 129 131 120,000
2010/12/10 129 129 125 128 177,000
2010/12/09 130 132 126 128 108,000
2010/12/08 127 130 124 130 132,000
2010/12/07 120 127 118 124 199,000
2010/12/06 119 120 118 120 40,000
2010/12/03 118 119 117 119 29,000
2010/12/02 117 119 116 117 51,000
2010/12/01 117 117 116 116 31,000
2010/11/30 120 120 118 118 30,000
2010/11/29 119 120 119 119 8,000
2010/11/26 118 120 118 118 54,000
2010/11/25 118 119 116 118 61,000
2010/11/24 116 117 114 115 27,000
2010/11/22 118 118 116 116 33,000
2010/11/19 115 116 114 114 52,000
2010/11/18 113 114 113 114 27,000
2010/11/17 112 113 111 113 14,000
2010/11/16 113 113 112 113 47,000
2010/11/15 115 115 113 113 136,000
2010/11/12 112 113 112 112 48,000
2010/11/11 110 112 110 112 49,000
2010/11/10 112 112 111 112 34,000
2010/11/09 109 112 109 112 33,000
2010/11/08 109 110 108 110 34,000
2010/11/05 106 111 106 108 78,000
2010/11/04 104 106 103 106 127,000
2010/11/02 107 107 106 106 47,000
2010/11/01 109 109 108 109 25,000
2010/10/29 111 112 110 110 43,000
2010/10/28 111 112 111 111 40,000
2010/10/27 111 113 111 112 34,000
2010/10/26 113 114 110 111 124,000
2010/10/25 114 114 112 113 37,000
2010/10/22 111 114 110 114 78,000
2010/10/21 113 114 111 112 71,000
2010/10/20 114 115 114 114 66,000
2010/10/19 116 118 116 116 23,000
2010/10/18 119 119 117 117 47,000
2010/10/15 122 122 120 120 69,000
2010/10/14 123 123 122 122 38,000
2010/10/13 125 125 123 123 52,000
2010/10/12 125 125 123 123 51,000
2010/10/08 124 124 123 123 69,000
2010/10/07 126 126 124 124 34,000
2010/10/06 124 125 124 125 18,000
2010/10/05 123 124 122 122 50,000
2010/10/04 123 123 123 123 30,000
2010/10/01 126 126 122 123 51,000
2010/09/30 127 128 125 126 45,000
2010/09/29 126 127 126 126 56,000
2010/09/28 127 127 125 126 19,000
2010/09/27 127 127 125 127 46,000
2010/09/24 126 127 125 127 59,000
2010/09/22 126 128 126 126 49,000
2010/09/21 129 129 126 126 22,000
2010/09/17 128 128 126 126 27,000
2010/09/16 129 129 127 127 51,000
2010/09/15 128 129 127 128 54,000
2010/09/14 130 130 129 129 51,000
2010/09/13 132 133 130 130 112,000
2010/09/10 128 131 128 131 314,000
2010/09/09 128 130 126 126 359,000
2010/09/08 123 129 123 129 281,000
2010/09/07 124 124 123 124 65,000
2010/09/06 122 124 121 124 43,000
2010/09/03 123 123 121 121 45,000
2010/09/02 122 123 121 123 36,000
2010/09/01 122 123 121 121 39,000
2010/08/31 126 126 123 123 31,000
2010/08/30 126 128 125 127 44,000
2010/08/27 121 125 121 125 23,000
2010/08/26 124 124 123 124 37,000
2010/08/25 120 124 120 122 46,000
2010/08/24 120 121 120 121 34,000
2010/08/23 123 124 121 123 43,000
2010/08/20 125 125 122 122 18,000
2010/08/19 123 125 122 125 48,000
2010/08/18 123 125 122 123 44,000
2010/08/17 123 123 120 121 73,000
2010/08/16 126 126 124 124 10,000
2010/08/13 126 126 124 126 53,000
2010/08/12 125 125 123 124 73,000
2010/08/11 126 126 125 125 22,000
2010/08/10 127 128 127 128 39,000
2010/08/09 128 128 127 127 70,000
2010/08/06 127 133 127 132 98,000
2010/08/05 128 128 127 128 21,000
2010/08/04 127 129 127 127 33,000
2010/08/03 131 131 127 129 112,000
2010/08/02 129 130 128 128 19,000
2010/07/30 134 134 129 129 47,000
2010/07/29 133 134 132 132 35,000
2010/07/28 132 134 132 134 28,000
2010/07/27 135 135 132 133 31,000
2010/07/26 133 133 131 133 60,000
2010/07/23 129 131 127 130 102,000
2010/07/22 127 129 127 128 46,000
2010/07/21 130 130 128 128 38,000
2010/07/20 132 132 128 130 61,000
2010/07/16 138 140 133 133 124,000
2010/07/15 142 142 138 139 121,000
2010/07/14 143 144 142 142 167,000
2010/07/13 138 147 138 144 618,000
2010/07/12 138 140 137 137 58,000
2010/07/09 134 139 134 138 221,000
2010/07/08 130 134 128 134 91,000
2010/07/07 129 129 128 128 17,000
2010/07/06 127 129 126 129 26,000
2010/07/05 127 127 126 126 22,000
2010/07/02 126 127 126 127 18,000
2010/07/01 128 133 127 127 29,000
2010/06/30 131 132 129 132 13,000
2010/06/29 134 134 131 131 22,000
2010/06/28 138 138 133 133 34,000
2010/06/25 136 137 136 137 12,000
2010/06/24 136 138 136 136 14,000
2010/06/23 139 139 136 136 46,000
2010/06/22 140 142 140 142 18,000
2010/06/21 138 142 135 141 35,000
2010/06/18 138 138 137 138 25,000
2010/06/17 138 138 136 137 8,000
2010/06/16 137 139 137 139 18,000
2010/06/15 137 137 135 135 16,000
2010/06/14 141 141 138 139 78,000
2010/06/11 134 138 132 137 155,000
2010/06/10 123 131 123 131 55,000
2010/06/09 125 127 123 124 66,000
2010/06/08 127 128 125 125 41,000
2010/06/07 127 130 127 127 50,000
2010/06/04 134 134 131 132 32,000
2010/06/03 131 134 131 134 60,000
2010/06/02 130 132 130 131 23,000
2010/06/01 130 132 130 131 13,000
2010/05/31 129 134 129 133 45,000
2010/05/28 132 133 130 130 36,000
2010/05/27 129 132 128 129 41,000
2010/05/26 133 133 128 131 100,000
2010/05/25 132 134 130 130 62,000
2010/05/24 136 136 134 135 53,000
2010/05/21 131 134 128 134 110,000
2010/05/20 140 140 137 140 39,000
2010/05/19 138 141 137 141 67,000
2010/05/18 145 147 141 142 55,000
2010/05/17 150 152 145 146 245,000
2010/05/14 156 157 152 152 389,000
2010/05/13 153 160 152 160 257,000
2010/05/12 149 156 149 153 142,000
2010/05/11 153 153 147 147 174,000
2010/05/10 140 150 140 150 87,000
2010/05/07 138 147 138 144 122,000
2010/05/06 145 147 145 145 67,000
2010/04/30 152 154 150 150 84,000
2010/04/28 153 154 150 150 190,000
2010/04/27 147 161 145 158 625,000
2010/04/26 145 150 145 149 187,000
2010/04/23 144 145 143 145 76,000
2010/04/22 145 145 143 144 73,000
2010/04/21 144 148 143 146 118,000
2010/04/20 142 145 142 144 83,000
2010/04/19 141 144 141 142 84,000
2010/04/16 149 149 146 146 136,000
2010/04/15 149 156 147 150 283,000
2010/04/14 145 151 145 149 182,000
2010/04/13 148 148 144 145 225,000
2010/04/12 145 152 145 149 376,000
2010/04/09 141 145 141 144 187,000
2010/04/08 145 146 142 142 147,000
2010/04/07 145 148 144 145 178,000
2010/04/06 152 153 144 145 698,000
2010/04/05 146 151 144 150 578,000
2010/04/02 140 146 140 146 342,000
2010/04/01 139 143 139 142 164,000
2010/03/31 142 143 138 140 151,000
2010/03/30 133 143 132 142 236,000
2010/03/29 135 135 132 132 77,000
2010/03/26 132 135 132 135 178,000
2010/03/25 133 133 128 131 235,000
2010/03/24 126 133 126 133 535,000
2010/03/23 121 125 120 125 142,000
2010/03/19 120 122 120 122 108,000
2010/03/18 122 122 119 119 123,000
2010/03/17 120 122 120 122 50,000
2010/03/16 123 123 121 121 95,000
2010/03/15 124 125 121 125 106,000
2010/03/12 120 121 118 121 86,000
2010/03/11 119 120 118 120 110,000
2010/03/10 119 120 117 117 59,000
2010/03/09 120 122 119 119 81,000
2010/03/08 119 119 118 118 17,000
2010/03/05 117 117 115 117 39,000
2010/03/04 116 119 115 116 39,000
2010/03/03 117 118 115 115 32,000
2010/03/02 117 119 115 117 47,000
2010/03/01 116 118 116 118 25,000
2010/02/26 115 117 113 115 108,000
2010/02/25 114 116 113 116 32,000
2010/02/24 113 114 113 113 44,000
2010/02/23 116 116 114 114 15,000
2010/02/22 112 118 112 115 38,000
2010/02/19 114 114 112 112 29,000
2010/02/18 115 115 112 112 17,000
2010/02/17 113 113 112 113 20,000
2010/02/16 111 111 111 111 9,000
2010/02/15 116 116 111 111 63,000
2010/02/12 112 113 109 111 59,000
2010/02/10 112 113 112 112 47,000
2010/02/09 111 112 111 111 27,000
2010/02/08 113 113 111 111 59,000
2010/02/05 113 113 112 112 55,000
2010/02/04 115 117 115 115 66,000
2010/02/03 117 117 116 116 38,000
2010/02/02 119 119 113 117 48,000
2010/02/01 118 121 118 120 35,000
2010/01/29 119 120 118 120 53,000
2010/01/28 119 123 118 123 37,000
2010/01/27 119 120 119 119 19,000
2010/01/26 121 122 120 120 83,000
2010/01/25 120 121 119 121 47,000
2010/01/22 122 122 120 122 57,000
2010/01/21 125 125 123 124 53,000
2010/01/20 127 127 125 125 16,000
2010/01/19 127 127 125 126 16,000
2010/01/18 127 127 125 127 37,000
2010/01/15 127 129 126 126 75,000
2010/01/14 127 129 127 129 24,000
2010/01/13 128 130 127 129 79,000
2010/01/12 127 129 127 129 57,000
2010/01/08 128 129 124 126 124,000
2010/01/07 124 127 124 127 116,000
2010/01/06 121 123 120 123 45,000
2010/01/05 121 121 119 119 29,000
2010/01/04 118 121 117 119 106,000

このページの先頭へ