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
2018/12/28 1,311 1,350 1,311 1,340 16,400
2018/12/27 1,300 1,341 1,262 1,341 40,100
2018/12/26 1,210 1,256 1,210 1,238 30,200
2018/12/25 1,170 1,263 1,122 1,197 49,900
2018/12/21 1,344 1,352 1,255 1,301 43,100
2018/12/20 1,416 1,425 1,354 1,368 16,900
2018/12/19 1,444 1,458 1,428 1,442 22,400
2018/12/18 1,480 1,480 1,440 1,453 24,700
2018/12/17 1,522 1,534 1,500 1,502 12,500
2018/12/14 1,597 1,597 1,516 1,544 16,600
2018/12/13 1,577 1,599 1,565 1,567 15,500
2018/12/12 1,550 1,588 1,548 1,577 15,200
2018/12/11 1,566 1,566 1,510 1,528 27,000
2018/12/10 1,600 1,601 1,555 1,558 20,800
2018/12/07 1,640 1,640 1,606 1,619 12,500
2018/12/06 1,663 1,668 1,627 1,640 13,000
2018/12/05 1,692 1,695 1,653 1,663 9,400
2018/12/04 1,754 1,754 1,696 1,698 14,700
2018/12/03 1,723 1,762 1,723 1,754 13,000
2018/11/30 1,698 1,735 1,686 1,719 16,300
2018/11/29 1,681 1,690 1,677 1,690 9,800
2018/11/28 1,708 1,708 1,663 1,675 14,400
2018/11/27 1,661 1,708 1,645 1,699 15,200
2018/11/26 1,644 1,660 1,641 1,657 7,200
2018/11/22 1,626 1,652 1,623 1,644 5,000
2018/11/21 1,607 1,644 1,605 1,635 10,700
2018/11/20 1,631 1,642 1,615 1,631 8,000
2018/11/19 1,620 1,673 1,618 1,652 23,800
2018/11/16 1,705 1,706 1,665 1,681 19,000
2018/11/15 1,700 1,725 1,700 1,704 7,100
2018/11/14 1,742 1,742 1,704 1,711 11,700
2018/11/13 1,743 1,785 1,709 1,724 21,700
2018/11/12 1,881 1,886 1,757 1,796 53,800
2018/11/09 1,936 1,973 1,927 1,960 12,200
2018/11/08 1,943 1,982 1,937 1,946 8,300
2018/11/07 1,938 1,988 1,928 1,935 16,600
2018/11/06 1,912 1,961 1,912 1,938 13,100
2018/11/05 1,909 1,927 1,893 1,912 11,700
2018/11/02 1,900 1,937 1,891 1,921 13,500
2018/11/01 1,868 1,894 1,851 1,875 11,300
2018/10/31 1,822 1,893 1,820 1,868 10,700
2018/10/30 1,771 1,824 1,700 1,815 24,500
2018/10/29 1,832 1,853 1,775 1,782 16,000
2018/10/26 1,899 1,899 1,818 1,832 20,200
2018/10/25 1,930 1,931 1,850 1,859 22,100
2018/10/24 1,968 1,990 1,935 1,960 13,000
2018/10/23 2,014 2,014 1,951 1,951 14,800
2018/10/22 2,015 2,035 1,993 2,016 6,300
2018/10/19 2,010 2,019 2,004 2,012 6,800
2018/10/18 2,062 2,062 2,020 2,026 10,100
2018/10/17 2,002 2,098 2,002 2,051 35,000
2018/10/16 2,044 2,054 2,015 2,023 30,100
2018/10/15 2,118 2,118 2,057 2,060 21,500
2018/10/12 2,060 2,115 2,056 2,103 13,800
2018/10/11 2,115 2,115 2,058 2,072 17,700
2018/10/10 2,155 2,179 2,138 2,142 14,700
2018/10/09 2,219 2,219 2,135 2,151 14,300
2018/10/05 2,258 2,259 2,218 2,221 11,900
2018/10/04 2,268 2,305 2,261 2,272 7,100
2018/10/03 2,305 2,305 2,258 2,267 13,200
2018/10/02 2,319 2,370 2,309 2,319 22,500
2018/10/01 2,299 2,319 2,280 2,308 7,700
2018/09/28 2,277 2,318 2,277 2,307 10,100
2018/09/27 2,316 2,316 2,272 2,282 13,000
2018/09/26 2,324 2,324 2,270 2,316 8,300
2018/09/25 2,287 2,320 2,257 2,320 15,700
2018/09/21 2,240 2,297 2,205 2,287 25,400
2018/09/20 2,240 2,240 2,195 2,211 13,800
2018/09/19 2,200 2,255 2,199 2,236 20,100
2018/09/18 2,174 2,197 2,160 2,182 13,500
2018/09/14 2,187 2,187 2,141 2,165 13,400
2018/09/13 2,137 2,161 2,126 2,157 10,200
2018/09/12 2,193 2,193 2,111 2,113 9,600
2018/09/11 2,166 2,166 2,146 2,162 3,600
2018/09/10 2,155 2,192 2,155 2,166 5,500
2018/09/07 2,180 2,180 2,135 2,155 8,200
2018/09/06 2,203 2,215 2,181 2,194 11,000
2018/09/05 2,208 2,238 2,203 2,215 7,900
2018/09/04 2,220 2,226 2,202 2,202 7,300
2018/09/03 2,261 2,279 2,220 2,224 13,200
2018/08/31 2,239 2,273 2,234 2,242 8,100
2018/08/30 2,271 2,305 2,235 2,245 17,100
2018/08/29 2,316 2,316 2,245 2,252 26,100
2018/08/28 2,307 2,336 2,292 2,297 19,100
2018/08/27 2,264 2,307 2,264 2,295 8,800
2018/08/24 2,248 2,248 2,204 2,242 9,800
2018/08/23 2,279 2,279 2,219 2,219 20,700
2018/08/22 2,230 2,294 2,230 2,267 20,900
2018/08/21 2,314 2,319 2,208 2,210 28,700
2018/08/20 2,283 2,344 2,283 2,331 14,600
2018/08/17 2,230 2,272 2,230 2,272 5,300
2018/08/16 2,184 2,242 2,184 2,230 16,800
2018/08/15 2,177 2,205 2,177 2,198 13,300
2018/08/14 2,155 2,215 2,153 2,205 22,100
2018/08/13 2,202 2,244 2,139 2,140 57,100
2018/08/10 2,454 2,469 2,412 2,438 18,000
2018/08/09 2,425 2,436 2,416 2,428 6,000
2018/08/08 2,426 2,463 2,425 2,436 10,600
2018/08/07 2,468 2,468 2,419 2,437 9,200
2018/08/06 2,494 2,494 2,460 2,469 11,700
2018/08/03 2,515 2,522 2,493 2,502 19,100
2018/08/02 2,541 2,542 2,516 2,520 18,700
2018/08/01 2,499 2,542 2,490 2,540 24,000
2018/07/31 2,519 2,535 2,497 2,501 28,900
2018/07/30 2,435 2,522 2,435 2,511 28,300
2018/07/27 2,381 2,440 2,380 2,437 14,400
2018/07/26 2,364 2,385 2,350 2,381 14,300
2018/07/25 2,293 2,334 2,286 2,331 16,100
2018/07/24 2,267 2,297 2,267 2,291 7,800
2018/07/23 2,252 2,276 2,250 2,270 7,100
2018/07/20 2,296 2,311 2,254 2,281 10,600
2018/07/19 2,316 2,318 2,300 2,303 10,800
2018/07/18 2,285 2,330 2,282 2,317 8,500
2018/07/17 2,247 2,299 2,240 2,285 11,200
2018/07/13 2,296 2,307 2,248 2,259 19,000
2018/07/12 2,194 2,266 2,191 2,261 14,100
2018/07/11 2,250 2,250 2,181 2,207 14,300
2018/07/10 2,260 2,271 2,240 2,246 9,900
2018/07/09 2,208 2,255 2,170 2,249 13,300
2018/07/06 2,141 2,225 2,141 2,206 16,800
2018/07/05 2,212 2,239 2,130 2,141 23,800
2018/07/04 2,232 2,246 2,212 2,213 17,700
2018/07/03 2,285 2,295 2,243 2,255 19,300
2018/07/02 2,395 2,395 2,286 2,289 29,600
2018/06/29 2,406 2,426 2,373 2,397 13,800
2018/06/28 2,398 2,430 2,370 2,418 17,000
2018/06/27 2,400 2,410 2,373 2,388 12,600
2018/06/26 2,356 2,431 2,336 2,423 17,500
2018/06/25 2,470 2,477 2,402 2,402 9,000
2018/06/22 2,456 2,479 2,430 2,470 8,900
2018/06/21 2,503 2,549 2,482 2,491 12,000
2018/06/20 2,511 2,549 2,468 2,518 14,400
2018/06/19 2,561 2,563 2,486 2,511 14,100
2018/06/18 2,639 2,640 2,560 2,570 10,600
2018/06/15 2,662 2,669 2,632 2,638 10,000
2018/06/14 2,706 2,706 2,672 2,679 6,800
2018/06/13 2,662 2,715 2,662 2,706 13,600
2018/06/12 2,700 2,700 2,674 2,698 11,400
2018/06/11 2,690 2,695 2,652 2,691 11,400
2018/06/08 2,650 2,677 2,637 2,674 14,900
2018/06/07 2,621 2,693 2,621 2,690 12,400
2018/06/06 2,627 2,639 2,608 2,621 12,000
2018/06/05 2,670 2,670 2,601 2,644 5,900
2018/06/04 2,633 2,682 2,626 2,680 13,200
2018/06/01 2,584 2,614 2,560 2,606 13,600
2018/05/31 2,627 2,645 2,574 2,586 11,900
2018/05/30 2,557 2,591 2,545 2,577 19,600
2018/05/29 2,679 2,679 2,602 2,617 17,800
2018/05/28 2,688 2,729 2,680 2,695 13,300
2018/05/25 2,696 2,713 2,656 2,662 10,700
2018/05/24 2,832 2,832 2,682 2,704 27,200
2018/05/23 2,805 2,815 2,763 2,782 21,300
2018/05/22 2,900 2,900 2,794 2,804 37,600
2018/05/21 2,888 2,900 2,865 2,889 23,900
2018/05/18 2,820 2,867 2,803 2,863 33,600
2018/05/17 2,800 2,844 2,789 2,825 32,000
2018/05/16 2,814 2,814 2,760 2,781 29,500
2018/05/15 2,761 2,854 2,725 2,796 76,000
2018/05/14 2,800 2,840 2,699 2,786 158,400
2018/05/11 2,519 2,523 2,504 2,523 10,300
2018/05/10 2,525 2,530 2,502 2,519 13,400
2018/05/09 2,552 2,552 2,525 2,537 11,000
2018/05/08 2,494 2,569 2,494 2,552 23,700
2018/05/07 2,496 2,505 2,478 2,505 9,000
2018/05/02 2,517 2,517 2,468 2,495 5,800
2018/05/01 2,439 2,524 2,437 2,508 17,400
2018/04/27 2,483 2,483 2,414 2,442 15,300
2018/04/26 2,536 2,536 2,480 2,487 16,200
2018/04/25 2,559 2,559 2,480 2,500 36,600
2018/04/24 2,525 2,570 2,520 2,569 19,700
2018/04/23 2,480 2,525 2,480 2,501 9,500
2018/04/20 2,499 2,514 2,481 2,491 21,600
2018/04/19 2,428 2,498 2,428 2,497 28,800
2018/04/18 2,432 2,459 2,400 2,439 11,300
2018/04/17 2,416 2,461 2,404 2,432 13,200
2018/04/16 2,417 2,418 2,371 2,397 10,500
2018/04/13 2,365 2,433 2,344 2,408 22,500
2018/04/12 2,355 2,361 2,337 2,360 7,000
2018/04/11 2,376 2,394 2,352 2,355 11,600
2018/04/10 2,331 2,375 2,310 2,370 12,200
2018/04/09 2,350 2,354 2,324 2,331 12,100
2018/04/06 2,282 2,383 2,256 2,359 30,700
2018/04/05 2,323 2,323 2,271 2,273 12,100
2018/04/04 2,306 2,325 2,287 2,310 10,200
2018/04/03 2,300 2,307 2,269 2,294 11,000
2018/04/02 2,284 2,334 2,284 2,311 19,800
2018/03/30 2,263 2,303 2,234 2,284 15,500
2018/03/29 2,278 2,278 2,190 2,221 16,700
2018/03/28 2,200 2,282 2,200 2,257 35,700
2018/03/27 2,137 2,300 2,127 2,299 43,700
2018/03/26 2,059 2,103 2,020 2,103 20,100
2018/03/23 2,119 2,144 2,091 2,097 36,700
2018/03/22 2,175 2,218 2,162 2,204 12,600
2018/03/20 2,121 2,185 2,114 2,179 16,300
2018/03/19 2,176 2,212 2,135 2,145 25,300
2018/03/16 2,203 2,208 2,183 2,189 19,900
2018/03/15 2,240 2,240 2,185 2,206 14,600
2018/03/14 2,226 2,260 2,226 2,250 8,300
2018/03/13 2,253 2,268 2,223 2,267 25,200
2018/03/12 2,278 2,333 2,252 2,268 37,700
2018/03/09 2,191 2,256 2,183 2,230 22,500
2018/03/08 2,209 2,226 2,182 2,188 22,000
2018/03/07 2,239 2,247 2,178 2,186 31,300
2018/03/06 2,233 2,311 2,233 2,260 31,200
2018/03/05 2,292 2,306 2,206 2,215 26,400
2018/03/02 2,295 2,344 2,270 2,332 18,400
2018/03/01 2,321 2,335 2,301 2,317 27,000
2018/02/28 2,351 2,402 2,331 2,371 24,700
2018/02/27 2,439 2,439 2,349 2,359 37,700
2018/02/26 2,457 2,463 2,400 2,407 33,500
2018/02/23 2,372 2,485 2,370 2,463 47,600
2018/02/22 2,400 2,400 2,321 2,325 41,400
2018/02/21 2,367 2,413 2,346 2,400 29,800
2018/02/20 2,351 2,392 2,314 2,383 43,800
2018/02/19 2,205 2,377 2,205 2,361 74,800
2018/02/16 2,120 2,227 2,117 2,204 109,600
2018/02/15 2,260 2,289 2,108 2,135 172,400
2018/02/14 2,540 2,561 2,443 2,471 36,800
2018/02/13 2,635 2,636 2,543 2,553 25,000
2018/02/09 2,533 2,602 2,531 2,600 33,100
2018/02/08 2,611 2,660 2,610 2,641 22,500
2018/02/07 2,707 2,742 2,608 2,609 30,300
2018/02/06 2,686 2,711 2,544 2,628 58,100
2018/02/05 2,881 2,894 2,835 2,859 34,000
2018/02/02 2,917 2,917 2,885 2,904 16,700
2018/02/01 2,905 2,920 2,881 2,917 31,500
2018/01/31 2,893 2,922 2,888 2,888 23,200
2018/01/30 2,938 2,944 2,896 2,922 34,100
2018/01/29 2,971 2,974 2,942 2,948 13,900
2018/01/26 2,941 2,976 2,941 2,970 28,300
2018/01/25 2,970 2,975 2,938 2,942 31,500
2018/01/24 3,045 3,045 2,980 2,991 50,500
2018/01/23 2,996 3,030 2,983 3,025 46,400
2018/01/22 2,937 3,005 2,931 2,996 36,500
2018/01/19 2,938 2,955 2,925 2,955 23,900
2018/01/18 2,963 3,030 2,937 2,938 42,400
2018/01/17 2,979 2,991 2,962 2,962 31,100
2018/01/16 2,927 3,015 2,927 2,997 67,500
2018/01/15 2,948 2,948 2,913 2,918 19,200
2018/01/12 2,934 2,948 2,921 2,923 25,300
2018/01/11 2,945 2,946 2,922 2,930 24,400
2018/01/10 2,962 2,982 2,940 2,946 17,600
2018/01/09 2,934 2,979 2,931 2,974 31,400
2018/01/05 2,911 2,942 2,911 2,930 53,200
2018/01/04 2,998 2,998 2,903 2,911 57,700

このページの先頭へ