3526 芦森工業(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-12 | 3,130 | 3,200 | 3,050 | 3,060 | 41,500 | 3,060 |
2025-02-10 | 2,929 | 3,140 | 2,902 | 3,130 | 91,600 | 3,130 |
2025-02-07 | 2,925 | 2,932 | 2,856 | 2,929 | 32,000 | 2,929 |
2025-02-06 | 2,917 | 2,940 | 2,887 | 2,928 | 19,600 | 2,928 |
2025-02-05 | 2,900 | 2,917 | 2,870 | 2,875 | 14,800 | 2,875 |
2025-02-04 | 2,903 | 2,939 | 2,852 | 2,900 | 17,900 | 2,900 |
2025-02-03 | 2,935 | 2,988 | 2,871 | 2,894 | 36,100 | 2,894 |
2025-01-31 | 2,870 | 2,920 | 2,853 | 2,910 | 32,600 | 2,910 |
2025-01-30 | 2,809 | 2,909 | 2,798 | 2,832 | 109,100 | 2,832 |
2025-01-29 | 2,778 | 2,828 | 2,778 | 2,807 | 12,000 | 2,807 |
2025-01-28 | 2,750 | 2,844 | 2,738 | 2,792 | 14,700 | 2,792 |
2025-01-27 | 2,744 | 2,777 | 2,739 | 2,756 | 14,800 | 2,756 |
2025-01-24 | 2,739 | 2,739 | 2,715 | 2,734 | 8,700 | 2,734 |
2025-01-23 | 2,700 | 2,758 | 2,671 | 2,734 | 27,300 | 2,734 |
2025-01-22 | 2,685 | 2,687 | 2,649 | 2,667 | 4,400 | 2,667 |
2025-01-21 | 2,652 | 2,669 | 2,640 | 2,668 | 4,600 | 2,668 |
2025-01-20 | 2,620 | 2,682 | 2,620 | 2,651 | 10,700 | 2,651 |
2025-01-17 | 2,602 | 2,640 | 2,600 | 2,613 | 13,500 | 2,613 |
2025-01-16 | 2,633 | 2,639 | 2,597 | 2,604 | 14,800 | 2,604 |
2025-01-15 | 2,654 | 2,691 | 2,619 | 2,662 | 19,300 | 2,662 |
2025-01-14 | 2,661 | 2,708 | 2,655 | 2,668 | 18,200 | 2,668 |
2025-01-10 | 2,667 | 2,672 | 2,649 | 2,672 | 5,300 | 2,672 |
2025-01-09 | 2,620 | 2,668 | 2,619 | 2,667 | 7,900 | 2,667 |
2025-01-08 | 2,643 | 2,672 | 2,641 | 2,645 | 4,600 | 2,645 |
2025-01-07 | 2,630 | 2,679 | 2,630 | 2,663 | 17,900 | 2,663 |
2025-01-06 | 2,678 | 2,678 | 2,616 | 2,627 | 8,200 | 2,627 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1987-11-26]1株→1.15株 [1986-11-26]1株→1.1株 [1986-05-28]1株→1.25株 [1985-05-28]1株→1.1株