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 |
---|---|---|---|---|---|
2023/12/29 | 2,008 | 2,033 | 2,008 | 2,014 | 22,100 |
2023/12/28 | 2,015 | 2,025 | 2,004 | 2,009 | 13,500 |
2023/12/27 | 2,022 | 2,033 | 1,997 | 2,029 | 53,500 |
2023/12/26 | 2,030 | 2,033 | 2,009 | 2,024 | 19,300 |
2023/12/25 | 2,063 | 2,068 | 2,017 | 2,030 | 10,500 |
2023/12/22 | 2,026 | 2,092 | 2,026 | 2,060 | 17,300 |
2023/12/21 | 2,049 | 2,050 | 2,022 | 2,033 | 15,900 |
2023/12/20 | 2,059 | 2,076 | 2,055 | 2,069 | 17,100 |
2023/12/19 | 2,014 | 2,043 | 1,993 | 2,037 | 24,300 |
2023/12/18 | 2,011 | 2,016 | 1,975 | 2,014 | 33,900 |
2023/12/15 | 1,995 | 2,025 | 1,995 | 2,011 | 18,800 |
2023/12/14 | 2,089 | 2,092 | 1,992 | 1,999 | 31,400 |
2023/12/13 | 2,088 | 2,123 | 2,073 | 2,089 | 30,700 |
2023/12/12 | 2,085 | 2,134 | 2,085 | 2,099 | 27,200 |
2023/12/11 | 2,056 | 2,073 | 2,025 | 2,073 | 33,600 |
2023/12/08 | 2,150 | 2,152 | 2,040 | 2,043 | 68,300 |
2023/12/07 | 2,182 | 2,186 | 2,155 | 2,176 | 11,400 |
2023/12/06 | 2,179 | 2,182 | 2,150 | 2,179 | 14,000 |
2023/12/05 | 2,225 | 2,225 | 2,137 | 2,137 | 38,800 |
2023/12/04 | 2,298 | 2,336 | 2,230 | 2,234 | 40,900 |
2023/12/01 | 2,252 | 2,368 | 2,245 | 2,311 | 98,900 |
2023/11/30 | 2,181 | 2,212 | 2,175 | 2,202 | 30,300 |
2023/11/29 | 2,163 | 2,220 | 2,153 | 2,166 | 20,200 |
2023/11/28 | 2,139 | 2,208 | 2,139 | 2,196 | 18,700 |
2023/11/27 | 2,148 | 2,163 | 2,135 | 2,135 | 14,300 |
2023/11/24 | 2,186 | 2,186 | 2,133 | 2,145 | 14,900 |
2023/11/22 | 2,152 | 2,190 | 2,150 | 2,152 | 12,300 |
2023/11/21 | 2,207 | 2,207 | 2,146 | 2,161 | 21,400 |
2023/11/20 | 2,189 | 2,223 | 2,178 | 2,178 | 23,400 |
2023/11/17 | 2,142 | 2,174 | 2,124 | 2,174 | 17,100 |
2023/11/16 | 2,095 | 2,140 | 2,095 | 2,140 | 14,700 |
2023/11/15 | 2,158 | 2,160 | 2,092 | 2,092 | 20,300 |
2023/11/14 | 2,161 | 2,185 | 2,103 | 2,133 | 32,500 |
2023/11/13 | 2,164 | 2,182 | 2,077 | 2,158 | 105,300 |
2023/11/10 | 2,197 | 2,264 | 2,197 | 2,249 | 93,100 |
2023/11/09 | 2,121 | 2,208 | 2,120 | 2,204 | 31,300 |
2023/11/08 | 2,208 | 2,208 | 2,105 | 2,121 | 31,500 |
2023/11/07 | 2,192 | 2,211 | 2,168 | 2,186 | 19,200 |
2023/11/06 | 2,185 | 2,214 | 2,178 | 2,192 | 23,600 |
2023/11/02 | 2,200 | 2,229 | 2,160 | 2,171 | 42,100 |
2023/11/01 | 2,079 | 2,155 | 2,060 | 2,155 | 43,300 |
2023/10/31 | 2,080 | 2,080 | 2,018 | 2,052 | 24,500 |
2023/10/30 | 2,060 | 2,138 | 2,059 | 2,059 | 50,400 |
2023/10/27 | 2,019 | 2,076 | 2,018 | 2,067 | 19,000 |
2023/10/26 | 2,011 | 2,023 | 2,003 | 2,014 | 19,000 |
2023/10/25 | 2,020 | 2,050 | 2,001 | 2,017 | 22,600 |
2023/10/24 | 1,970 | 2,013 | 1,935 | 2,001 | 40,100 |
2023/10/23 | 2,021 | 2,021 | 1,971 | 1,979 | 28,300 |
2023/10/20 | 2,025 | 2,040 | 1,982 | 2,022 | 27,900 |
2023/10/19 | 2,029 | 2,068 | 2,015 | 2,025 | 26,100 |
2023/10/18 | 2,068 | 2,088 | 2,043 | 2,067 | 15,600 |
2023/10/17 | 2,095 | 2,114 | 2,067 | 2,073 | 20,100 |
2023/10/16 | 2,098 | 2,110 | 2,066 | 2,072 | 17,100 |
2023/10/13 | 2,171 | 2,179 | 2,123 | 2,123 | 24,600 |
2023/10/12 | 2,160 | 2,205 | 2,150 | 2,205 | 20,600 |
2023/10/11 | 2,208 | 2,220 | 2,154 | 2,160 | 16,400 |
2023/10/10 | 2,163 | 2,181 | 2,156 | 2,168 | 18,900 |
2023/10/06 | 2,121 | 2,143 | 2,085 | 2,132 | 16,800 |
2023/10/05 | 2,119 | 2,120 | 2,081 | 2,101 | 23,200 |
2023/10/04 | 2,136 | 2,138 | 2,053 | 2,070 | 53,600 |
2023/10/03 | 2,299 | 2,299 | 2,190 | 2,190 | 53,000 |
2023/10/02 | 2,340 | 2,370 | 2,300 | 2,300 | 32,700 |
2023/09/29 | 2,400 | 2,428 | 2,282 | 2,311 | 59,200 |
2023/09/28 | 2,333 | 2,415 | 2,306 | 2,403 | 52,200 |
2023/09/27 | 2,312 | 2,327 | 2,269 | 2,327 | 29,600 |
2023/09/26 | 2,351 | 2,353 | 2,312 | 2,345 | 25,600 |
2023/09/25 | 2,243 | 2,359 | 2,241 | 2,334 | 61,100 |
2023/09/22 | 2,245 | 2,271 | 2,235 | 2,241 | 21,000 |
2023/09/21 | 2,253 | 2,291 | 2,245 | 2,269 | 18,100 |
2023/09/20 | 2,283 | 2,319 | 2,243 | 2,253 | 22,000 |
2023/09/19 | 2,256 | 2,258 | 2,225 | 2,258 | 15,600 |
2023/09/15 | 2,246 | 2,290 | 2,238 | 2,258 | 30,000 |
2023/09/14 | 2,248 | 2,254 | 2,209 | 2,232 | 26,600 |
2023/09/13 | 2,278 | 2,324 | 2,231 | 2,248 | 48,700 |
2023/09/12 | 2,184 | 2,329 | 2,184 | 2,299 | 107,600 |
2023/09/11 | 2,137 | 2,145 | 2,117 | 2,123 | 19,500 |
2023/09/08 | 2,160 | 2,178 | 2,110 | 2,140 | 32,900 |
2023/09/07 | 2,181 | 2,198 | 2,170 | 2,182 | 18,000 |
2023/09/06 | 2,197 | 2,213 | 2,167 | 2,174 | 24,300 |
2023/09/05 | 2,125 | 2,180 | 2,116 | 2,180 | 32,700 |
2023/09/04 | 2,120 | 2,125 | 2,090 | 2,122 | 30,000 |
2023/09/01 | 2,134 | 2,151 | 2,118 | 2,125 | 20,600 |
2023/08/31 | 2,123 | 2,150 | 2,117 | 2,128 | 20,700 |
2023/08/30 | 2,150 | 2,154 | 2,118 | 2,138 | 20,900 |
2023/08/29 | 2,139 | 2,165 | 2,136 | 2,141 | 24,200 |
2023/08/28 | 2,199 | 2,213 | 2,130 | 2,158 | 29,300 |
2023/08/25 | 2,188 | 2,215 | 2,169 | 2,186 | 50,300 |
2023/08/24 | 2,073 | 2,244 | 2,072 | 2,218 | 101,200 |
2023/08/23 | 1,981 | 2,075 | 1,981 | 2,073 | 36,200 |
2023/08/22 | 1,933 | 1,976 | 1,933 | 1,975 | 17,300 |
2023/08/21 | 1,922 | 1,934 | 1,907 | 1,927 | 17,000 |
2023/08/18 | 1,922 | 1,959 | 1,900 | 1,901 | 26,200 |
2023/08/17 | 1,972 | 1,978 | 1,928 | 1,959 | 37,900 |
2023/08/16 | 2,001 | 2,031 | 1,990 | 1,993 | 26,400 |
2023/08/15 | 2,019 | 2,058 | 2,000 | 2,032 | 28,000 |
2023/08/14 | 2,129 | 2,129 | 1,962 | 2,018 | 84,400 |
2023/08/10 | 2,053 | 2,092 | 2,050 | 2,092 | 33,000 |
2023/08/09 | 2,123 | 2,123 | 2,050 | 2,055 | 18,400 |
2023/08/08 | 2,129 | 2,140 | 2,101 | 2,106 | 20,100 |
2023/08/07 | 2,128 | 2,129 | 2,073 | 2,112 | 19,400 |
2023/08/04 | 2,131 | 2,159 | 2,125 | 2,129 | 19,700 |
2023/08/03 | 2,130 | 2,172 | 2,095 | 2,110 | 33,000 |
2023/08/02 | 2,136 | 2,191 | 2,136 | 2,142 | 40,200 |
2023/08/01 | 2,123 | 2,170 | 2,123 | 2,128 | 31,900 |
2023/07/31 | 2,092 | 2,167 | 2,092 | 2,139 | 61,300 |
2023/07/28 | 2,087 | 2,129 | 2,013 | 2,042 | 127,900 |
2023/07/27 | 2,080 | 2,118 | 2,065 | 2,092 | 26,400 |
2023/07/26 | 2,095 | 2,109 | 2,057 | 2,071 | 31,100 |
2023/07/25 | 2,023 | 2,077 | 2,023 | 2,075 | 52,100 |
2023/07/24 | 1,969 | 2,044 | 1,969 | 2,019 | 40,500 |
2023/07/21 | 1,893 | 1,972 | 1,887 | 1,966 | 46,800 |
2023/07/20 | 1,851 | 1,897 | 1,851 | 1,888 | 19,900 |
2023/07/19 | 1,850 | 1,875 | 1,836 | 1,875 | 25,600 |
2023/07/18 | 1,803 | 1,854 | 1,803 | 1,819 | 22,100 |
2023/07/14 | 1,865 | 1,890 | 1,813 | 1,826 | 28,400 |
2023/07/13 | 1,879 | 1,881 | 1,844 | 1,862 | 29,200 |
2023/07/12 | 1,892 | 1,923 | 1,872 | 1,881 | 33,300 |
2023/07/11 | 1,891 | 1,913 | 1,870 | 1,873 | 45,600 |
2023/07/10 | 1,908 | 1,926 | 1,875 | 1,891 | 22,800 |
2023/07/07 | 1,910 | 1,939 | 1,880 | 1,908 | 27,200 |
2023/07/06 | 1,951 | 1,977 | 1,913 | 1,926 | 22,900 |
2023/07/05 | 1,954 | 1,969 | 1,939 | 1,960 | 19,200 |
2023/07/04 | 1,965 | 1,996 | 1,960 | 1,980 | 19,800 |
2023/07/03 | 1,982 | 2,000 | 1,950 | 1,965 | 21,800 |
2023/06/30 | 1,937 | 1,977 | 1,936 | 1,975 | 30,300 |
2023/06/29 | 1,935 | 1,958 | 1,922 | 1,938 | 29,000 |
2023/06/28 | 1,909 | 1,934 | 1,898 | 1,930 | 22,400 |
2023/06/27 | 1,874 | 1,914 | 1,863 | 1,892 | 27,000 |
2023/06/26 | 1,915 | 1,934 | 1,882 | 1,885 | 25,600 |
2023/06/23 | 1,928 | 1,953 | 1,910 | 1,945 | 28,300 |
2023/06/22 | 1,984 | 1,984 | 1,918 | 1,921 | 37,300 |
2023/06/21 | 1,967 | 1,995 | 1,954 | 1,984 | 31,000 |
2023/06/20 | 1,908 | 1,983 | 1,908 | 1,983 | 57,300 |
2023/06/19 | 1,888 | 1,927 | 1,872 | 1,903 | 34,000 |
2023/06/16 | 1,866 | 1,897 | 1,828 | 1,854 | 53,200 |
2023/06/15 | 1,917 | 1,917 | 1,863 | 1,889 | 35,000 |
2023/06/14 | 1,893 | 1,941 | 1,891 | 1,900 | 46,100 |
2023/06/13 | 1,921 | 1,928 | 1,859 | 1,870 | 55,100 |
2023/06/12 | 1,869 | 1,919 | 1,860 | 1,919 | 66,400 |
2023/06/09 | 1,800 | 1,856 | 1,788 | 1,854 | 66,600 |
2023/06/08 | 1,744 | 1,790 | 1,731 | 1,789 | 58,700 |
2023/06/07 | 1,761 | 1,791 | 1,735 | 1,750 | 34,900 |
2023/06/06 | 1,774 | 1,786 | 1,740 | 1,745 | 35,200 |
2023/06/05 | 1,744 | 1,796 | 1,730 | 1,789 | 57,800 |
2023/06/02 | 1,737 | 1,737 | 1,712 | 1,717 | 16,800 |
2023/06/01 | 1,675 | 1,730 | 1,675 | 1,712 | 28,300 |
2023/05/31 | 1,705 | 1,723 | 1,684 | 1,685 | 37,100 |
2023/05/30 | 1,698 | 1,743 | 1,686 | 1,720 | 38,500 |
2023/05/29 | 1,716 | 1,724 | 1,681 | 1,713 | 38,300 |
2023/05/26 | 1,727 | 1,750 | 1,678 | 1,678 | 72,100 |
2023/05/25 | 1,680 | 1,727 | 1,674 | 1,722 | 98,700 |
2023/05/24 | 1,545 | 1,693 | 1,540 | 1,678 | 196,200 |
2023/05/23 | 1,550 | 1,616 | 1,542 | 1,549 | 86,400 |
2023/05/22 | 1,500 | 1,544 | 1,500 | 1,537 | 25,400 |
2023/05/19 | 1,512 | 1,535 | 1,501 | 1,501 | 27,000 |
2023/05/18 | 1,522 | 1,531 | 1,480 | 1,512 | 28,500 |
2023/05/17 | 1,492 | 1,564 | 1,492 | 1,500 | 57,500 |
2023/05/16 | 1,420 | 1,489 | 1,420 | 1,473 | 59,400 |
2023/05/15 | 1,505 | 1,505 | 1,432 | 1,441 | 124,500 |
2023/05/12 | 1,499 | 1,543 | 1,487 | 1,543 | 79,700 |
2023/05/11 | 1,474 | 1,496 | 1,468 | 1,491 | 15,800 |
2023/05/10 | 1,501 | 1,501 | 1,456 | 1,495 | 24,600 |
2023/05/09 | 1,504 | 1,514 | 1,470 | 1,504 | 29,400 |
2023/05/08 | 1,420 | 1,499 | 1,420 | 1,487 | 48,800 |
2023/05/02 | 1,417 | 1,417 | 1,393 | 1,410 | 12,200 |
2023/05/01 | 1,400 | 1,409 | 1,387 | 1,407 | 21,000 |
2023/04/28 | 1,342 | 1,386 | 1,342 | 1,383 | 20,000 |
2023/04/27 | 1,324 | 1,367 | 1,324 | 1,335 | 44,400 |
2023/04/26 | 1,343 | 1,345 | 1,322 | 1,328 | 23,700 |
2023/04/25 | 1,366 | 1,378 | 1,343 | 1,350 | 22,600 |
2023/04/24 | 1,394 | 1,394 | 1,359 | 1,361 | 15,200 |
2023/04/21 | 1,404 | 1,404 | 1,364 | 1,381 | 19,600 |
2023/04/20 | 1,387 | 1,407 | 1,380 | 1,400 | 10,100 |
2023/04/19 | 1,411 | 1,411 | 1,384 | 1,387 | 16,100 |
2023/04/18 | 1,393 | 1,422 | 1,388 | 1,411 | 18,700 |
2023/04/17 | 1,413 | 1,413 | 1,393 | 1,396 | 14,900 |
2023/04/14 | 1,446 | 1,446 | 1,409 | 1,417 | 17,700 |
2023/04/13 | 1,440 | 1,446 | 1,428 | 1,428 | 15,000 |
2023/04/12 | 1,454 | 1,460 | 1,444 | 1,455 | 11,900 |
2023/04/11 | 1,468 | 1,468 | 1,437 | 1,446 | 16,800 |
2023/04/10 | 1,418 | 1,454 | 1,417 | 1,454 | 15,900 |
2023/04/07 | 1,409 | 1,421 | 1,397 | 1,416 | 10,200 |
2023/04/06 | 1,450 | 1,453 | 1,412 | 1,413 | 13,800 |
2023/04/05 | 1,467 | 1,468 | 1,443 | 1,465 | 10,200 |
2023/04/04 | 1,488 | 1,488 | 1,458 | 1,472 | 17,000 |
2023/04/03 | 1,459 | 1,492 | 1,459 | 1,492 | 12,000 |
2023/03/31 | 1,443 | 1,465 | 1,443 | 1,462 | 15,900 |
2023/03/30 | 1,409 | 1,454 | 1,350 | 1,453 | 24,000 |
2023/03/29 | 1,436 | 1,471 | 1,435 | 1,469 | 27,100 |
2023/03/28 | 1,443 | 1,447 | 1,427 | 1,436 | 10,900 |
2023/03/27 | 1,453 | 1,455 | 1,441 | 1,451 | 9,200 |
2023/03/24 | 1,475 | 1,476 | 1,443 | 1,457 | 10,400 |
2023/03/23 | 1,446 | 1,473 | 1,445 | 1,472 | 5,000 |
2023/03/22 | 1,475 | 1,488 | 1,454 | 1,461 | 15,400 |
2023/03/20 | 1,472 | 1,472 | 1,445 | 1,445 | 28,300 |
2023/03/17 | 1,497 | 1,501 | 1,469 | 1,475 | 22,900 |
2023/03/16 | 1,448 | 1,481 | 1,433 | 1,481 | 23,200 |
2023/03/15 | 1,488 | 1,510 | 1,481 | 1,492 | 14,600 |
2023/03/14 | 1,473 | 1,475 | 1,435 | 1,464 | 25,100 |
2023/03/13 | 1,496 | 1,506 | 1,458 | 1,506 | 29,000 |
2023/03/10 | 1,531 | 1,533 | 1,509 | 1,529 | 24,100 |
2023/03/09 | 1,533 | 1,533 | 1,510 | 1,531 | 12,500 |
2023/03/08 | 1,515 | 1,536 | 1,514 | 1,533 | 12,000 |
2023/03/07 | 1,552 | 1,552 | 1,524 | 1,535 | 14,200 |
2023/03/06 | 1,510 | 1,534 | 1,506 | 1,532 | 16,500 |
2023/03/03 | 1,503 | 1,528 | 1,481 | 1,510 | 34,700 |
2023/03/02 | 1,552 | 1,552 | 1,491 | 1,503 | 26,800 |
2023/03/01 | 1,540 | 1,552 | 1,531 | 1,550 | 14,100 |
2023/02/28 | 1,547 | 1,571 | 1,536 | 1,546 | 23,700 |
2023/02/27 | 1,485 | 1,525 | 1,485 | 1,524 | 29,400 |
2023/02/24 | 1,459 | 1,488 | 1,448 | 1,477 | 20,100 |
2023/02/22 | 1,463 | 1,464 | 1,446 | 1,455 | 15,500 |
2023/02/21 | 1,449 | 1,485 | 1,449 | 1,471 | 33,200 |
2023/02/20 | 1,440 | 1,449 | 1,425 | 1,449 | 16,600 |
2023/02/17 | 1,444 | 1,458 | 1,421 | 1,448 | 19,000 |
2023/02/16 | 1,460 | 1,478 | 1,448 | 1,451 | 20,100 |
2023/02/15 | 1,485 | 1,485 | 1,458 | 1,468 | 12,300 |
2023/02/14 | 1,490 | 1,493 | 1,456 | 1,471 | 32,100 |
2023/02/13 | 1,470 | 1,495 | 1,428 | 1,478 | 58,700 |
2023/02/10 | 1,456 | 1,486 | 1,440 | 1,460 | 40,100 |
2023/02/09 | 1,436 | 1,468 | 1,432 | 1,444 | 26,100 |
2023/02/08 | 1,430 | 1,454 | 1,418 | 1,436 | 22,200 |
2023/02/07 | 1,392 | 1,431 | 1,377 | 1,429 | 19,500 |
2023/02/06 | 1,390 | 1,422 | 1,388 | 1,389 | 18,300 |
2023/02/03 | 1,398 | 1,401 | 1,378 | 1,400 | 18,500 |
2023/02/02 | 1,428 | 1,428 | 1,392 | 1,398 | 17,400 |
2023/02/01 | 1,423 | 1,441 | 1,408 | 1,428 | 9,200 |
2023/01/31 | 1,405 | 1,440 | 1,382 | 1,423 | 28,800 |
2023/01/30 | 1,403 | 1,425 | 1,387 | 1,391 | 41,800 |
2023/01/27 | 1,408 | 1,413 | 1,389 | 1,391 | 21,500 |
2023/01/26 | 1,422 | 1,422 | 1,399 | 1,408 | 23,100 |
2023/01/25 | 1,377 | 1,423 | 1,371 | 1,418 | 32,900 |
2023/01/24 | 1,406 | 1,420 | 1,376 | 1,382 | 45,900 |
2023/01/23 | 1,321 | 1,400 | 1,305 | 1,396 | 75,300 |
2023/01/20 | 1,294 | 1,320 | 1,279 | 1,298 | 23,400 |
2023/01/19 | 1,268 | 1,306 | 1,255 | 1,297 | 15,900 |
2023/01/18 | 1,294 | 1,296 | 1,272 | 1,281 | 41,600 |
2023/01/17 | 1,307 | 1,313 | 1,286 | 1,293 | 26,900 |
2023/01/16 | 1,277 | 1,320 | 1,270 | 1,312 | 58,600 |
2023/01/13 | 1,222 | 1,266 | 1,222 | 1,263 | 24,900 |
2023/01/12 | 1,286 | 1,286 | 1,230 | 1,233 | 25,700 |
2023/01/11 | 1,241 | 1,277 | 1,241 | 1,277 | 25,000 |
2023/01/10 | 1,242 | 1,242 | 1,221 | 1,235 | 28,500 |
2023/01/06 | 1,158 | 1,203 | 1,158 | 1,199 | 19,300 |
2023/01/05 | 1,133 | 1,156 | 1,125 | 1,152 | 13,000 |
2023/01/04 | 1,110 | 1,148 | 1,093 | 1,138 | 21,500 |