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 |
---|---|---|---|---|---|
2021/12/30 | 917 | 937 | 910 | 923 | 3,600 |
2021/12/29 | 901 | 912 | 901 | 912 | 4,000 |
2021/12/28 | 888 | 899 | 883 | 899 | 25,200 |
2021/12/27 | 910 | 910 | 890 | 891 | 19,500 |
2021/12/24 | 910 | 910 | 903 | 910 | 10,300 |
2021/12/23 | 912 | 912 | 910 | 910 | 4,900 |
2021/12/22 | 904 | 910 | 898 | 910 | 10,500 |
2021/12/21 | 900 | 905 | 894 | 904 | 11,800 |
2021/12/20 | 903 | 908 | 898 | 903 | 12,800 |
2021/12/17 | 906 | 908 | 890 | 903 | 45,500 |
2021/12/16 | 922 | 923 | 903 | 912 | 9,400 |
2021/12/15 | 923 | 926 | 921 | 921 | 6,000 |
2021/12/14 | 928 | 935 | 928 | 932 | 2,600 |
2021/12/13 | 937 | 940 | 928 | 935 | 17,900 |
2021/12/10 | 923 | 927 | 903 | 915 | 12,300 |
2021/12/09 | 942 | 942 | 913 | 923 | 14,200 |
2021/12/08 | 906 | 915 | 906 | 915 | 4,700 |
2021/12/07 | 906 | 906 | 897 | 900 | 5,900 |
2021/12/06 | 892 | 899 | 891 | 899 | 4,000 |
2021/12/03 | 893 | 919 | 893 | 900 | 2,000 |
2021/12/02 | 887 | 887 | 885 | 885 | 3,500 |
2021/12/01 | 899 | 899 | 888 | 888 | 6,100 |
2021/11/30 | 920 | 920 | 903 | 904 | 7,000 |
2021/11/29 | 929 | 937 | 921 | 921 | 6,500 |
2021/11/26 | 953 | 953 | 942 | 942 | 3,400 |
2021/11/25 | 950 | 953 | 945 | 949 | 3,000 |
2021/11/24 | 957 | 965 | 951 | 951 | 16,100 |
2021/11/22 | 960 | 960 | 951 | 957 | 22,300 |
2021/11/19 | 962 | 965 | 954 | 958 | 5,700 |
2021/11/18 | 971 | 972 | 965 | 968 | 1,900 |
2021/11/17 | 974 | 975 | 965 | 969 | 3,900 |
2021/11/16 | 970 | 972 | 962 | 969 | 7,000 |
2021/11/15 | 993 | 993 | 967 | 968 | 8,600 |
2021/11/12 | 980 | 991 | 971 | 991 | 5,400 |
2021/11/11 | 984 | 984 | 975 | 976 | 1,500 |
2021/11/10 | 994 | 994 | 984 | 984 | 600 |
2021/11/09 | 988 | 988 | 984 | 984 | 1,600 |
2021/11/08 | 989 | 992 | 987 | 989 | 3,200 |
2021/11/05 | 992 | 992 | 981 | 985 | 3,200 |
2021/11/04 | 995 | 999 | 986 | 999 | 3,800 |
2021/11/02 | 998 | 999 | 986 | 992 | 4,200 |
2021/11/01 | 999 | 999 | 995 | 997 | 1,600 |
2021/10/29 | 991 | 991 | 977 | 984 | 4,200 |
2021/10/28 | 1,008 | 1,008 | 981 | 981 | 9,400 |
2021/10/27 | 996 | 1,004 | 996 | 1,004 | 700 |
2021/10/26 | 1,002 | 1,005 | 995 | 1,005 | 3,300 |
2021/10/25 | 991 | 996 | 991 | 994 | 1,300 |
2021/10/22 | 990 | 995 | 990 | 993 | 2,200 |
2021/10/21 | 999 | 999 | 989 | 992 | 2,300 |
2021/10/20 | 1,013 | 1,013 | 997 | 1,004 | 2,000 |
2021/10/19 | 1,023 | 1,023 | 998 | 1,003 | 2,400 |
2021/10/18 | 1,030 | 1,030 | 1,021 | 1,021 | 1,000 |
2021/10/15 | 1,014 | 1,029 | 1,014 | 1,028 | 4,700 |
2021/10/14 | 1,012 | 1,018 | 1,005 | 1,017 | 2,000 |
2021/10/13 | 1,028 | 1,028 | 1,003 | 1,021 | 11,000 |
2021/10/12 | 1,011 | 1,034 | 1,011 | 1,029 | 8,700 |
2021/10/11 | 996 | 1,019 | 987 | 1,011 | 9,300 |
2021/10/08 | 969 | 992 | 969 | 991 | 9,200 |
2021/10/07 | 973 | 975 | 963 | 966 | 5,700 |
2021/10/06 | 978 | 990 | 975 | 975 | 7,300 |
2021/10/05 | 997 | 1,000 | 973 | 978 | 14,700 |
2021/10/04 | 1,037 | 1,037 | 997 | 1,008 | 21,200 |
2021/10/01 | 1,030 | 1,038 | 1,026 | 1,032 | 7,700 |
2021/09/30 | 1,022 | 1,042 | 1,020 | 1,038 | 6,500 |
2021/09/29 | 1,022 | 1,025 | 1,017 | 1,019 | 5,600 |
2021/09/28 | 1,019 | 1,030 | 1,019 | 1,027 | 5,800 |
2021/09/27 | 1,044 | 1,044 | 1,015 | 1,019 | 12,400 |
2021/09/24 | 1,030 | 1,043 | 1,030 | 1,043 | 6,600 |
2021/09/22 | 1,043 | 1,063 | 1,026 | 1,026 | 14,200 |
2021/09/21 | 1,054 | 1,054 | 1,046 | 1,049 | 4,000 |
2021/09/17 | 1,067 | 1,067 | 1,057 | 1,065 | 4,100 |
2021/09/16 | 1,085 | 1,085 | 1,051 | 1,067 | 12,100 |
2021/09/15 | 1,070 | 1,083 | 1,063 | 1,083 | 3,200 |
2021/09/14 | 1,069 | 1,081 | 1,063 | 1,081 | 5,700 |
2021/09/13 | 1,071 | 1,074 | 1,061 | 1,074 | 6,400 |
2021/09/10 | 1,047 | 1,071 | 1,045 | 1,071 | 14,800 |
2021/09/09 | 1,045 | 1,051 | 1,042 | 1,050 | 7,800 |
2021/09/08 | 1,042 | 1,045 | 1,037 | 1,045 | 9,400 |
2021/09/07 | 1,047 | 1,051 | 1,040 | 1,049 | 6,100 |
2021/09/06 | 1,039 | 1,050 | 1,039 | 1,050 | 4,100 |
2021/09/03 | 1,029 | 1,046 | 1,029 | 1,038 | 6,000 |
2021/09/02 | 1,023 | 1,038 | 1,023 | 1,035 | 22,200 |
2021/09/01 | 1,030 | 1,039 | 1,029 | 1,039 | 1,300 |
2021/08/31 | 1,024 | 1,037 | 1,024 | 1,035 | 2,800 |
2021/08/30 | 1,030 | 1,031 | 1,024 | 1,031 | 3,100 |
2021/08/27 | 1,033 | 1,034 | 1,024 | 1,030 | 1,100 |
2021/08/26 | 1,030 | 1,033 | 1,028 | 1,033 | 4,600 |
2021/08/25 | 1,027 | 1,036 | 1,027 | 1,034 | 3,700 |
2021/08/24 | 1,013 | 1,036 | 1,013 | 1,036 | 6,000 |
2021/08/23 | 998 | 1,015 | 995 | 1,005 | 6,600 |
2021/08/20 | 1,010 | 1,014 | 996 | 998 | 7,600 |
2021/08/19 | 1,012 | 1,013 | 1,010 | 1,010 | 1,300 |
2021/08/18 | 1,018 | 1,027 | 1,014 | 1,018 | 4,100 |
2021/08/17 | 1,037 | 1,039 | 1,020 | 1,020 | 4,700 |
2021/08/16 | 1,053 | 1,053 | 1,035 | 1,036 | 4,200 |
2021/08/13 | 1,069 | 1,069 | 1,040 | 1,060 | 9,400 |
2021/08/12 | 1,059 | 1,066 | 1,055 | 1,066 | 7,400 |
2021/08/11 | 1,058 | 1,092 | 1,049 | 1,055 | 5,800 |
2021/08/10 | 1,101 | 1,114 | 1,045 | 1,045 | 20,500 |
2021/08/06 | 1,122 | 1,129 | 1,111 | 1,121 | 2,200 |
2021/08/05 | 1,124 | 1,130 | 1,124 | 1,125 | 2,800 |
2021/08/04 | 1,151 | 1,151 | 1,124 | 1,130 | 10,700 |
2021/08/03 | 1,177 | 1,177 | 1,149 | 1,151 | 9,400 |
2021/08/02 | 1,152 | 1,186 | 1,152 | 1,180 | 9,500 |
2021/07/30 | 1,158 | 1,167 | 1,152 | 1,152 | 3,300 |
2021/07/29 | 1,167 | 1,169 | 1,157 | 1,161 | 5,600 |
2021/07/28 | 1,151 | 1,170 | 1,151 | 1,166 | 3,200 |
2021/07/27 | 1,178 | 1,180 | 1,170 | 1,170 | 4,500 |
2021/07/26 | 1,178 | 1,195 | 1,170 | 1,181 | 25,000 |
2021/07/21 | 1,145 | 1,173 | 1,145 | 1,170 | 8,800 |
2021/07/20 | 1,143 | 1,168 | 1,125 | 1,152 | 17,900 |
2021/07/19 | 1,156 | 1,162 | 1,152 | 1,154 | 9,800 |
2021/07/16 | 1,161 | 1,186 | 1,161 | 1,186 | 9,000 |
2021/07/15 | 1,165 | 1,171 | 1,162 | 1,162 | 4,200 |
2021/07/14 | 1,167 | 1,170 | 1,166 | 1,167 | 2,200 |
2021/07/13 | 1,174 | 1,183 | 1,165 | 1,173 | 17,900 |
2021/07/12 | 1,143 | 1,189 | 1,143 | 1,188 | 18,100 |
2021/07/09 | 1,165 | 1,165 | 1,143 | 1,165 | 15,100 |
2021/07/08 | 1,177 | 1,186 | 1,173 | 1,173 | 15,300 |
2021/07/07 | 1,171 | 1,191 | 1,171 | 1,173 | 10,400 |
2021/07/06 | 1,200 | 1,215 | 1,177 | 1,191 | 56,700 |
2021/07/05 | 1,149 | 1,193 | 1,136 | 1,188 | 45,400 |
2021/07/02 | 1,115 | 1,150 | 1,115 | 1,145 | 26,900 |
2021/07/01 | 1,098 | 1,112 | 1,098 | 1,107 | 10,200 |
2021/06/30 | 1,091 | 1,100 | 1,090 | 1,097 | 7,200 |
2021/06/29 | 1,094 | 1,094 | 1,084 | 1,092 | 6,500 |
2021/06/28 | 1,089 | 1,094 | 1,080 | 1,094 | 8,300 |
2021/06/25 | 1,061 | 1,076 | 1,058 | 1,076 | 7,700 |
2021/06/24 | 1,054 | 1,062 | 1,052 | 1,061 | 2,300 |
2021/06/23 | 1,042 | 1,048 | 1,042 | 1,048 | 3,600 |
2021/06/22 | 1,049 | 1,049 | 1,032 | 1,042 | 7,100 |
2021/06/21 | 1,050 | 1,065 | 1,034 | 1,034 | 18,700 |
2021/06/18 | 1,088 | 1,088 | 1,064 | 1,088 | 14,600 |
2021/06/17 | 1,088 | 1,089 | 1,081 | 1,089 | 3,600 |
2021/06/16 | 1,080 | 1,095 | 1,080 | 1,090 | 4,300 |
2021/06/15 | 1,066 | 1,084 | 1,066 | 1,084 | 6,300 |
2021/06/14 | 1,077 | 1,078 | 1,058 | 1,070 | 12,100 |
2021/06/11 | 1,065 | 1,065 | 1,052 | 1,064 | 16,400 |
2021/06/10 | 1,058 | 1,065 | 1,052 | 1,056 | 6,900 |
2021/06/09 | 1,051 | 1,062 | 1,051 | 1,062 | 2,600 |
2021/06/08 | 1,042 | 1,055 | 1,040 | 1,046 | 5,000 |
2021/06/07 | 1,058 | 1,058 | 1,039 | 1,047 | 3,200 |
2021/06/04 | 1,045 | 1,058 | 1,040 | 1,058 | 4,700 |
2021/06/03 | 1,064 | 1,064 | 1,044 | 1,051 | 4,000 |
2021/06/02 | 1,070 | 1,070 | 1,045 | 1,057 | 3,300 |
2021/06/01 | 1,045 | 1,045 | 1,031 | 1,040 | 4,100 |
2021/05/31 | 1,049 | 1,064 | 1,034 | 1,040 | 10,600 |
2021/05/28 | 1,041 | 1,051 | 1,033 | 1,049 | 6,900 |
2021/05/27 | 1,064 | 1,064 | 1,033 | 1,033 | 4,800 |
2021/05/26 | 1,070 | 1,070 | 1,065 | 1,065 | 3,700 |
2021/05/25 | 1,079 | 1,090 | 1,059 | 1,062 | 3,800 |
2021/05/24 | 1,085 | 1,100 | 1,076 | 1,085 | 10,300 |
2021/05/21 | 1,088 | 1,097 | 1,072 | 1,085 | 10,200 |
2021/05/20 | 1,046 | 1,071 | 1,046 | 1,071 | 6,900 |
2021/05/19 | 1,057 | 1,058 | 1,043 | 1,046 | 9,500 |
2021/05/18 | 1,062 | 1,070 | 1,028 | 1,039 | 11,000 |
2021/05/17 | 1,052 | 1,126 | 1,026 | 1,062 | 68,400 |
2021/05/14 | 1,028 | 1,052 | 1,018 | 1,018 | 21,000 |
2021/05/13 | 1,004 | 1,025 | 1,004 | 1,023 | 8,000 |
2021/05/12 | 1,020 | 1,020 | 999 | 1,004 | 6,400 |
2021/05/11 | 1,020 | 1,024 | 1,012 | 1,012 | 5,300 |
2021/05/10 | 1,019 | 1,019 | 1,011 | 1,018 | 2,600 |
2021/05/07 | 1,016 | 1,020 | 1,007 | 1,014 | 2,200 |
2021/05/06 | 1,018 | 1,020 | 1,010 | 1,012 | 3,200 |
2021/04/30 | 1,017 | 1,020 | 1,015 | 1,015 | 3,400 |
2021/04/28 | 1,017 | 1,027 | 1,016 | 1,016 | 3,200 |
2021/04/27 | 1,016 | 1,025 | 1,016 | 1,020 | 1,100 |
2021/04/26 | 1,035 | 1,035 | 1,011 | 1,021 | 4,800 |
2021/04/23 | 1,002 | 1,020 | 1,002 | 1,020 | 1,600 |
2021/04/22 | 1,002 | 1,017 | 1,001 | 1,008 | 5,300 |
2021/04/21 | 1,011 | 1,011 | 993 | 1,000 | 10,200 |
2021/04/20 | 1,021 | 1,025 | 1,011 | 1,011 | 7,000 |
2021/04/19 | 1,029 | 1,040 | 1,018 | 1,025 | 5,200 |
2021/04/16 | 1,020 | 1,035 | 1,020 | 1,021 | 6,500 |
2021/04/15 | 1,038 | 1,038 | 1,028 | 1,035 | 9,600 |
2021/04/14 | 1,051 | 1,051 | 1,013 | 1,050 | 11,000 |
2021/04/13 | 1,058 | 1,059 | 1,045 | 1,051 | 6,700 |
2021/04/12 | 1,042 | 1,055 | 1,032 | 1,055 | 5,400 |
2021/04/09 | 1,025 | 1,039 | 1,008 | 1,032 | 4,000 |
2021/04/08 | 1,059 | 1,059 | 1,016 | 1,016 | 9,000 |
2021/04/07 | 1,053 | 1,064 | 1,053 | 1,060 | 2,800 |
2021/04/06 | 1,075 | 1,086 | 1,053 | 1,053 | 5,300 |
2021/04/05 | 1,064 | 1,078 | 1,061 | 1,070 | 3,400 |
2021/04/02 | 1,073 | 1,081 | 1,057 | 1,064 | 3,100 |
2021/04/01 | 1,062 | 1,062 | 1,054 | 1,054 | 4,600 |
2021/03/31 | 1,057 | 1,091 | 1,055 | 1,055 | 8,200 |
2021/03/30 | 1,061 | 1,112 | 1,057 | 1,057 | 11,900 |
2021/03/29 | 1,093 | 1,113 | 1,088 | 1,113 | 14,400 |
2021/03/26 | 1,093 | 1,093 | 1,063 | 1,072 | 7,800 |
2021/03/25 | 1,078 | 1,081 | 1,044 | 1,068 | 21,800 |
2021/03/24 | 1,119 | 1,139 | 1,064 | 1,074 | 17,200 |
2021/03/23 | 1,159 | 1,168 | 1,120 | 1,135 | 9,300 |
2021/03/22 | 1,153 | 1,155 | 1,136 | 1,147 | 19,500 |
2021/03/19 | 1,143 | 1,150 | 1,119 | 1,123 | 29,100 |
2021/03/18 | 1,149 | 1,164 | 1,139 | 1,164 | 14,100 |
2021/03/17 | 1,127 | 1,145 | 1,127 | 1,145 | 5,000 |
2021/03/16 | 1,109 | 1,141 | 1,098 | 1,141 | 22,800 |
2021/03/15 | 1,109 | 1,109 | 1,096 | 1,109 | 13,700 |
2021/03/12 | 1,110 | 1,110 | 1,093 | 1,104 | 11,400 |
2021/03/11 | 1,109 | 1,109 | 1,099 | 1,109 | 6,900 |
2021/03/10 | 1,106 | 1,114 | 1,095 | 1,111 | 6,900 |
2021/03/09 | 1,115 | 1,115 | 1,102 | 1,109 | 8,700 |
2021/03/08 | 1,120 | 1,149 | 1,110 | 1,120 | 12,900 |
2021/03/05 | 1,067 | 1,095 | 1,046 | 1,095 | 12,800 |
2021/03/04 | 1,100 | 1,100 | 1,051 | 1,064 | 9,700 |
2021/03/03 | 1,106 | 1,126 | 1,081 | 1,097 | 20,400 |
2021/03/02 | 1,059 | 1,119 | 1,039 | 1,106 | 18,800 |
2021/03/01 | 1,045 | 1,090 | 1,043 | 1,059 | 14,500 |
2021/02/26 | 1,008 | 1,038 | 1,004 | 1,038 | 16,000 |
2021/02/25 | 1,017 | 1,017 | 1,000 | 1,008 | 8,300 |
2021/02/24 | 1,031 | 1,039 | 1,010 | 1,017 | 8,600 |
2021/02/22 | 1,021 | 1,035 | 1,021 | 1,031 | 6,100 |
2021/02/19 | 1,010 | 1,041 | 1,010 | 1,010 | 9,600 |
2021/02/18 | 1,068 | 1,088 | 1,002 | 1,010 | 21,100 |
2021/02/17 | 1,060 | 1,068 | 1,053 | 1,068 | 13,300 |
2021/02/16 | 1,056 | 1,066 | 1,053 | 1,066 | 10,000 |
2021/02/15 | 1,070 | 1,080 | 1,053 | 1,056 | 24,100 |
2021/02/12 | 1,043 | 1,089 | 1,040 | 1,068 | 32,700 |
2021/02/10 | 1,019 | 1,033 | 1,019 | 1,028 | 4,500 |
2021/02/09 | 1,025 | 1,035 | 1,020 | 1,025 | 4,900 |
2021/02/08 | 1,013 | 1,034 | 1,013 | 1,025 | 26,600 |
2021/02/05 | 973 | 1,020 | 973 | 1,009 | 24,300 |
2021/02/04 | 960 | 980 | 952 | 973 | 9,100 |
2021/02/03 | 956 | 970 | 947 | 970 | 14,200 |
2021/02/02 | 935 | 950 | 932 | 941 | 9,800 |
2021/02/01 | 938 | 952 | 929 | 930 | 9,000 |
2021/01/29 | 951 | 969 | 920 | 928 | 13,000 |
2021/01/28 | 958 | 970 | 950 | 955 | 28,300 |
2021/01/27 | 949 | 968 | 949 | 958 | 6,600 |
2021/01/26 | 949 | 963 | 941 | 963 | 6,400 |
2021/01/25 | 939 | 950 | 938 | 950 | 7,400 |
2021/01/22 | 930 | 1,019 | 930 | 940 | 44,700 |
2021/01/21 | 928 | 935 | 928 | 928 | 5,000 |
2021/01/20 | 933 | 934 | 928 | 928 | 7,400 |
2021/01/19 | 944 | 945 | 935 | 935 | 5,200 |
2021/01/18 | 948 | 951 | 938 | 941 | 4,700 |
2021/01/15 | 948 | 955 | 946 | 949 | 3,500 |
2021/01/14 | 951 | 968 | 945 | 948 | 6,200 |
2021/01/13 | 949 | 954 | 937 | 954 | 15,200 |
2021/01/12 | 952 | 969 | 939 | 946 | 10,500 |
2021/01/08 | 939 | 977 | 939 | 955 | 10,700 |
2021/01/07 | 935 | 944 | 934 | 944 | 3,600 |
2021/01/06 | 925 | 936 | 925 | 932 | 2,200 |
2021/01/05 | 940 | 940 | 925 | 925 | 3,100 |
2021/01/04 | 937 | 937 | 922 | 931 | 2,000 |