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
2025/06/13 2,785 2,814 2,730 2,790 38,200
2025/06/12 2,840 2,840 2,775 2,790 21,800
2025/06/11 2,753 2,835 2,750 2,822 53,300
2025/06/10 2,685 2,745 2,670 2,731 27,500
2025/06/09 2,620 2,738 2,620 2,670 43,100
2025/06/06 2,588 2,620 2,570 2,600 16,800
2025/06/05 2,585 2,595 2,563 2,585 16,600
2025/06/04 2,630 2,667 2,600 2,600 19,200
2025/06/03 2,678 2,697 2,591 2,612 61,600
2025/06/02 2,540 2,646 2,540 2,628 61,400
2025/05/30 2,552 2,581 2,469 2,494 56,200
2025/05/29 2,470 2,556 2,454 2,547 42,500
2025/05/28 2,450 2,460 2,430 2,434 11,400
2025/05/27 2,426 2,467 2,426 2,446 10,400
2025/05/26 2,408 2,449 2,400 2,447 18,600
2025/05/23 2,513 2,542 2,418 2,428 31,900
2025/05/22 2,569 2,585 2,482 2,497 35,000
2025/05/21 2,664 2,671 2,580 2,582 31,400
2025/05/20 2,675 2,675 2,631 2,660 25,700
2025/05/19 2,631 2,684 2,631 2,655 12,000
2025/05/16 2,647 2,687 2,647 2,651 9,000
2025/05/15 2,710 2,710 2,647 2,647 21,300
2025/05/14 2,688 2,824 2,580 2,738 100,400
2025/05/13 2,802 2,849 2,780 2,835 25,400
2025/05/12 2,790 2,800 2,759 2,798 11,300
2025/05/09 2,712 2,759 2,712 2,746 4,900
2025/05/08 2,733 2,745 2,712 2,739 7,100
2025/05/07 2,669 2,739 2,669 2,733 14,600
2025/05/02 2,700 2,719 2,670 2,673 4,400
2025/05/01 2,690 2,710 2,670 2,699 6,100
2025/04/30 2,710 2,710 2,683 2,688 4,200
2025/04/28 2,611 2,709 2,611 2,706 13,000
2025/04/25 2,608 2,629 2,582 2,582 6,900
2025/04/24 2,609 2,619 2,572 2,598 7,900
2025/04/23 2,595 2,617 2,542 2,600 25,100
2025/04/22 2,597 2,600 2,561 2,573 8,800
2025/04/21 2,641 2,641 2,580 2,597 17,300
2025/04/18 2,623 2,672 2,623 2,672 4,500
2025/04/17 2,646 2,658 2,612 2,632 16,200
2025/04/16 2,684 2,697 2,639 2,660 8,400
2025/04/15 2,681 2,739 2,663 2,677 12,700
2025/04/14 2,659 2,659 2,609 2,631 8,100
2025/04/11 2,580 2,609 2,520 2,609 20,400
2025/04/10 2,700 2,730 2,623 2,623 37,200
2025/04/09 2,626 2,634 2,533 2,557 27,800
2025/04/08 2,528 2,698 2,528 2,663 35,000
2025/04/07 2,472 2,531 2,414 2,478 45,700
2025/04/04 2,681 2,725 2,623 2,672 70,700
2025/04/03 2,737 2,765 2,663 2,731 48,500
2025/04/02 2,939 2,940 2,800 2,802 39,200
2025/04/01 2,979 3,000 2,919 2,941 51,800
2025/03/31 2,868 2,977 2,859 2,951 29,000
2025/03/28 2,870 2,932 2,860 2,870 26,100
2025/03/27 2,937 2,972 2,908 2,970 41,600
2025/03/26 2,933 3,010 2,904 2,959 36,400
2025/03/25 2,932 2,951 2,900 2,950 25,100
2025/03/24 2,955 2,970 2,913 2,932 15,700
2025/03/21 2,924 2,930 2,890 2,920 18,900
2025/03/19 2,925 2,956 2,885 2,901 24,000
2025/03/18 2,900 2,925 2,891 2,916 30,400
2025/03/17 2,940 2,940 2,872 2,876 32,800
2025/03/14 2,915 2,928 2,894 2,916 12,600
2025/03/13 2,940 2,993 2,908 2,915 14,600
2025/03/12 2,934 2,985 2,923 2,948 16,300
2025/03/11 2,957 3,010 2,896 2,934 37,400
2025/03/10 3,010 3,020 2,978 2,978 12,600
2025/03/07 2,961 3,010 2,958 3,010 16,300
2025/03/06 3,075 3,075 2,981 2,981 16,600
2025/03/05 3,060 3,080 3,005 3,005 14,600
2025/03/04 3,060 3,130 3,020 3,085 29,800
2025/03/03 3,110 3,160 3,065 3,080 22,300
2025/02/28 3,065 3,100 3,040 3,095 18,800
2025/02/27 3,080 3,095 3,065 3,080 3,400
2025/02/26 3,100 3,105 3,015 3,080 30,900
2025/02/25 2,967 3,110 2,967 3,100 36,800
2025/02/21 2,980 3,020 2,958 2,985 20,700
2025/02/20 2,972 2,979 2,930 2,943 36,500
2025/02/19 3,075 3,075 2,969 2,971 49,800
2025/02/18 3,035 3,155 3,025 3,025 20,400
2025/02/17 3,100 3,120 3,030 3,040 22,300
2025/02/14 3,065 3,125 3,055 3,080 20,600
2025/02/13 3,095 3,165 3,075 3,075 25,400
2025/02/12 3,130 3,200 3,050 3,060 41,500
2025/02/10 2,929 3,140 2,902 3,130 91,600
2025/02/07 2,925 2,932 2,856 2,929 32,000
2025/02/06 2,917 2,940 2,887 2,928 19,600
2025/02/05 2,900 2,917 2,870 2,875 14,800
2025/02/04 2,903 2,939 2,852 2,900 17,900
2025/02/03 2,935 2,988 2,871 2,894 36,100
2025/01/31 2,870 2,920 2,853 2,910 32,600
2025/01/30 2,809 2,909 2,798 2,832 109,100
2025/01/29 2,778 2,828 2,778 2,807 12,000
2025/01/28 2,750 2,844 2,738 2,792 14,700
2025/01/27 2,744 2,777 2,739 2,756 14,800
2025/01/24 2,739 2,739 2,715 2,734 8,700
2025/01/23 2,700 2,758 2,671 2,734 27,300
2025/01/22 2,685 2,687 2,649 2,667 4,400
2025/01/21 2,652 2,669 2,640 2,668 4,600
2025/01/20 2,620 2,682 2,620 2,651 10,700
2025/01/17 2,602 2,640 2,600 2,613 13,500
2025/01/16 2,633 2,639 2,597 2,604 14,800
2025/01/15 2,654 2,691 2,619 2,662 19,300
2025/01/14 2,661 2,708 2,655 2,668 18,200
2025/01/10 2,667 2,672 2,649 2,672 5,300
2025/01/09 2,620 2,668 2,619 2,667 7,900
2025/01/08 2,643 2,672 2,641 2,645 4,600
2025/01/07 2,630 2,679 2,630 2,663 17,900
2025/01/06 2,678 2,678 2,616 2,627 8,200

このページの先頭へ