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
2020/12/30 935 947 935 945 2,500
2020/12/29 936 949 932 946 7,400
2020/12/28 944 944 912 921 10,500
2020/12/25 947 947 932 937 14,900
2020/12/24 944 960 932 945 7,800
2020/12/23 951 952 936 944 7,200
2020/12/22 981 981 951 951 6,300
2020/12/21 981 989 980 984 5,800
2020/12/18 993 993 980 988 4,200
2020/12/17 989 995 981 984 3,200
2020/12/16 1,003 1,003 981 994 9,100
2020/12/15 1,020 1,020 1,005 1,018 10,300
2020/12/14 1,007 1,022 1,007 1,019 20,600
2020/12/11 1,006 1,006 982 992 15,900
2020/12/10 970 978 970 976 4,700
2020/12/09 942 977 942 970 11,300
2020/12/08 959 959 939 940 9,100
2020/12/07 985 992 955 959 7,000
2020/12/04 986 990 982 984 5,500
2020/12/03 1,000 1,005 988 1,002 6,200
2020/12/02 1,014 1,014 989 989 7,600
2020/12/01 993 1,020 989 1,003 17,400
2020/11/30 997 997 979 982 16,600
2020/11/27 974 999 973 994 11,300
2020/11/26 1,006 1,006 972 993 13,500
2020/11/25 1,007 1,007 976 976 15,400
2020/11/24 960 1,035 960 1,009 47,500
2020/11/20 932 946 919 946 3,800
2020/11/19 939 950 932 932 5,100
2020/11/18 933 953 929 940 5,200
2020/11/17 930 939 924 933 5,700
2020/11/16 943 978 907 913 31,800
2020/11/13 985 987 931 939 16,400
2020/11/12 930 970 930 970 9,300
2020/11/11 912 944 905 944 11,800
2020/11/10 902 923 889 891 9,600
2020/11/09 888 900 888 898 5,700
2020/11/06 913 913 882 887 23,400
2020/11/05 895 907 887 907 18,500
2020/11/04 907 909 877 898 22,900
2020/11/02 903 912 873 897 16,700
2020/10/30 924 926 897 897 10,300
2020/10/29 915 929 915 925 6,100
2020/10/28 930 934 915 920 13,900
2020/10/27 953 981 925 926 51,100
2020/10/26 986 986 960 970 14,100
2020/10/23 961 994 948 970 20,600
2020/10/22 975 986 956 971 25,700
2020/10/21 923 1,000 923 974 68,300
2020/10/20 944 994 923 923 117,600
2020/10/19 1,000 1,000 914 914 149,900
2020/10/16 1,066 1,110 972 1,000 440,100
2020/10/15 1,040 1,120 983 1,075 920,600
2020/10/14 874 1,010 871 1,010 501,000
2020/10/13 882 882 860 860 18,100
2020/10/12 882 888 881 887 2,600
2020/10/09 888 888 876 886 3,500
2020/10/08 885 889 883 888 4,000
2020/10/07 884 888 883 888 2,800
2020/10/06 899 899 881 884 2,700
2020/10/05 888 897 886 892 2,100
2020/10/02 880 899 880 885 3,400
2020/09/30 877 899 877 888 7,200
2020/09/29 907 907 881 881 9,000
2020/09/28 896 896 878 892 11,500
2020/09/25 885 891 882 886 6,800
2020/09/24 890 890 879 884 4,600
2020/09/23 900 900 883 883 13,400
2020/09/18 915 915 900 905 7,400
2020/09/17 915 915 900 905 6,700
2020/09/16 915 915 900 903 4,900
2020/09/15 913 913 901 905 3,700
2020/09/14 902 920 887 920 9,900
2020/09/11 898 898 885 898 10,100
2020/09/10 909 917 883 883 10,800
2020/09/09 900 900 885 899 6,800
2020/09/08 901 905 886 905 6,400
2020/09/07 883 902 880 899 5,500
2020/09/04 881 897 881 881 5,900
2020/09/03 890 894 883 892 4,800
2020/09/02 893 893 882 886 4,100
2020/09/01 894 894 883 883 7,400
2020/08/31 888 903 888 889 4,500
2020/08/28 915 920 883 893 6,700
2020/08/27 915 920 904 914 3,600
2020/08/26 909 917 909 910 3,900
2020/08/25 887 898 886 894 5,200
2020/08/24 885 885 876 882 3,000
2020/08/21 879 880 879 879 900
2020/08/20 882 885 879 879 4,500
2020/08/19 881 886 881 881 2,900
2020/08/18 901 901 877 882 6,300
2020/08/17 906 906 895 898 1,600
2020/08/14 928 928 891 907 6,200
2020/08/13 939 941 925 938 14,200
2020/08/12 920 939 918 939 7,300
2020/08/11 866 927 866 915 16,500
2020/08/07 895 899 877 877 4,400
2020/08/06 906 906 894 894 1,700
2020/08/05 891 906 891 906 2,500
2020/08/04 896 911 877 899 9,200
2020/08/03 878 895 874 895 8,700
2020/07/31 911 945 841 880 15,100
2020/07/30 944 944 913 918 6,500
2020/07/29 977 977 936 950 9,200
2020/07/28 982 985 977 979 2,000
2020/07/27 983 989 958 989 13,200
2020/07/22 968 973 961 969 3,500
2020/07/21 962 971 962 969 6,000
2020/07/20 982 982 960 964 3,000
2020/07/17 992 992 950 967 8,100
2020/07/16 991 998 977 977 2,500
2020/07/15 1,000 1,017 958 991 13,900
2020/07/14 989 1,005 989 1,002 10,100
2020/07/13 986 990 964 990 19,900
2020/07/10 985 985 945 973 20,300
2020/07/09 1,005 1,009 980 989 6,100
2020/07/08 982 1,005 982 1,001 7,600
2020/07/07 999 1,000 973 980 6,500
2020/07/06 991 1,032 990 999 9,300
2020/07/03 960 977 955 971 6,700
2020/07/02 983 1,002 961 964 8,600
2020/07/01 1,011 1,011 980 980 9,800
2020/06/30 1,004 1,039 1,004 1,011 8,200
2020/06/29 1,028 1,047 1,005 1,015 14,300
2020/06/26 1,051 1,055 1,020 1,055 18,100
2020/06/25 1,072 1,073 1,045 1,049 14,400
2020/06/24 1,052 1,097 1,052 1,073 21,900
2020/06/23 1,040 1,065 1,024 1,053 25,100
2020/06/22 1,044 1,098 1,035 1,037 63,900
2020/06/19 939 1,054 935 1,045 171,600
2020/06/18 881 928 881 924 24,600
2020/06/17 926 926 862 875 26,200
2020/06/16 887 925 883 911 18,300
2020/06/15 910 910 861 883 19,800
2020/06/12 885 908 880 908 18,900
2020/06/11 947 947 904 916 24,600
2020/06/10 928 938 928 938 9,500
2020/06/09 938 938 926 938 8,400
2020/06/08 931 941 930 933 13,300
2020/06/05 913 926 908 920 7,400
2020/06/04 915 917 898 912 10,200
2020/06/03 915 918 905 914 15,000
2020/06/02 895 909 895 900 7,500
2020/06/01 923 942 880 901 16,200
2020/05/29 876 918 876 914 28,800
2020/05/28 863 888 859 873 38,900
2020/05/27 858 858 844 857 18,800
2020/05/26 854 859 847 854 22,500
2020/05/25 821 854 820 850 11,200
2020/05/22 821 822 814 817 7,700
2020/05/21 832 833 815 825 18,800
2020/05/20 823 834 820 834 12,500
2020/05/19 826 826 820 822 9,900
2020/05/18 817 819 811 819 10,700
2020/05/15 814 818 812 814 13,300
2020/05/14 823 824 812 814 12,500
2020/05/13 836 836 822 832 17,000
2020/05/12 856 856 840 847 12,000
2020/05/11 830 857 828 856 13,300
2020/05/08 815 827 815 826 7,300
2020/05/07 820 820 814 814 6,400
2020/05/01 841 841 815 817 8,500
2020/04/30 834 849 834 849 8,400
2020/04/28 816 834 811 834 15,600
2020/04/27 822 823 815 821 10,500
2020/04/24 813 815 810 815 5,500
2020/04/23 813 819 810 819 4,300
2020/04/22 812 813 802 804 4,800
2020/04/21 830 831 810 815 12,200
2020/04/20 844 854 835 840 4,400
2020/04/17 830 867 828 835 8,800
2020/04/16 843 843 821 834 4,400
2020/04/15 836 851 826 844 16,700
2020/04/14 809 841 808 841 7,500
2020/04/13 823 828 808 809 14,500
2020/04/10 820 824 805 823 7,700
2020/04/09 811 818 802 816 8,800
2020/04/08 800 800 788 796 25,900
2020/04/07 824 845 792 800 26,500
2020/04/06 794 824 784 824 18,500
2020/04/03 827 827 797 802 11,300
2020/04/02 850 858 824 827 9,700
2020/04/01 866 874 844 845 12,200
2020/03/31 885 892 864 876 13,200
2020/03/30 899 899 876 887 19,200
2020/03/27 982 982 880 918 78,000
2020/03/26 972 980 932 980 31,600
2020/03/25 969 969 931 963 17,500
2020/03/24 935 948 913 942 18,500
2020/03/23 845 909 845 909 17,300
2020/03/19 846 859 824 850 15,000
2020/03/18 820 858 805 846 19,500
2020/03/17 780 819 760 819 17,400
2020/03/16 812 817 799 800 11,100
2020/03/13 850 850 791 798 32,800
2020/03/12 890 909 865 885 17,700
2020/03/11 912 939 912 920 7,300
2020/03/10 858 900 839 898 19,700
2020/03/09 980 980 914 918 14,700
2020/03/06 1,017 1,028 991 991 11,800
2020/03/05 1,033 1,052 1,032 1,033 11,600
2020/03/04 1,016 1,039 1,009 1,014 9,700
2020/03/03 1,082 1,110 1,032 1,032 18,100
2020/03/02 1,038 1,067 1,030 1,060 27,700
2020/02/28 1,093 1,120 1,057 1,060 18,100
2020/02/27 1,207 1,207 1,174 1,174 7,100
2020/02/26 1,212 1,213 1,200 1,200 7,900
2020/02/25 1,228 1,238 1,211 1,220 13,100
2020/02/21 1,270 1,274 1,263 1,266 6,800
2020/02/20 1,338 1,338 1,267 1,271 16,000
2020/02/19 1,334 1,334 1,327 1,327 2,800
2020/02/18 1,373 1,373 1,334 1,334 5,900
2020/02/17 1,350 1,358 1,340 1,343 4,400
2020/02/14 1,355 1,357 1,353 1,355 3,600
2020/02/13 1,373 1,373 1,353 1,355 6,000
2020/02/12 1,366 1,370 1,360 1,364 4,100
2020/02/10 1,372 1,375 1,360 1,360 7,100
2020/02/07 1,390 1,412 1,369 1,372 6,200
2020/02/06 1,364 1,398 1,364 1,381 10,900
2020/02/05 1,370 1,373 1,363 1,364 4,400
2020/02/04 1,352 1,380 1,350 1,380 3,700
2020/02/03 1,351 1,360 1,333 1,357 3,000
2020/01/31 1,370 1,373 1,361 1,362 2,100
2020/01/30 1,370 1,373 1,355 1,373 5,700
2020/01/29 1,371 1,381 1,370 1,370 2,300
2020/01/28 1,385 1,385 1,365 1,377 3,900
2020/01/27 1,415 1,419 1,400 1,406 19,100
2020/01/24 1,401 1,418 1,398 1,415 6,600
2020/01/23 1,399 1,407 1,392 1,402 8,400
2020/01/22 1,397 1,415 1,397 1,408 7,500
2020/01/21 1,386 1,400 1,385 1,399 5,200
2020/01/20 1,390 1,396 1,380 1,392 3,600
2020/01/17 1,380 1,391 1,375 1,381 4,800
2020/01/16 1,399 1,399 1,378 1,378 5,000
2020/01/15 1,418 1,418 1,401 1,412 6,900
2020/01/14 1,410 1,419 1,383 1,414 8,900
2020/01/10 1,386 1,399 1,385 1,399 5,800
2020/01/09 1,358 1,378 1,358 1,374 3,000
2020/01/08 1,367 1,367 1,352 1,352 6,300
2020/01/07 1,372 1,390 1,367 1,383 4,600
2020/01/06 1,390 1,390 1,361 1,361 6,600

このページの先頭へ