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
2025-02-123,1303,2003,0503,06041,5003,060
2025-02-102,9293,1402,9023,13091,6003,130
2025-02-072,9252,9322,8562,92932,0002,929
2025-02-062,9172,9402,8872,92819,6002,928
2025-02-052,9002,9172,8702,87514,8002,875
2025-02-042,9032,9392,8522,90017,9002,900
2025-02-032,9352,9882,8712,89436,1002,894
2025-01-312,8702,9202,8532,91032,6002,910
2025-01-302,8092,9092,7982,832109,1002,832
2025-01-292,7782,8282,7782,80712,0002,807
2025-01-282,7502,8442,7382,79214,7002,792
2025-01-272,7442,7772,7392,75614,8002,756
2025-01-242,7392,7392,7152,7348,7002,734
2025-01-232,7002,7582,6712,73427,3002,734
2025-01-222,6852,6872,6492,6674,4002,667
2025-01-212,6522,6692,6402,6684,6002,668
2025-01-202,6202,6822,6202,65110,7002,651
2025-01-172,6022,6402,6002,61313,5002,613
2025-01-162,6332,6392,5972,60414,8002,604
2025-01-152,6542,6912,6192,66219,3002,662
2025-01-142,6612,7082,6552,66818,2002,668
2025-01-102,6672,6722,6492,6725,3002,672
2025-01-092,6202,6682,6192,6677,9002,667
2025-01-082,6432,6722,6412,6454,6002,645
2025-01-072,6302,6792,6302,66317,9002,663
2025-01-062,6782,6782,6162,6278,2002,627

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