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
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

このページの先頭へ