3526 芦森工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-212,4022,4342,4022,4138,1002,413
2024-06-202,4032,4302,3822,4108,9002,410
2024-06-192,4142,4472,4012,40110,7002,401
2024-06-182,4372,4432,4032,4065,7002,406
2024-06-172,4602,4602,3992,4267,5002,426
2024-06-142,3982,4602,3982,4469,7002,446
2024-06-132,4602,4602,4002,40010,0002,400
2024-06-122,4632,4702,4422,4703,6002,470
2024-06-112,4802,4802,4352,4517,8002,451
2024-06-102,4102,4632,4102,45611,6002,456
2024-06-072,4192,4192,3932,3977,0002,397
2024-06-062,4172,4642,3822,41921,4002,419
2024-06-052,4232,4492,4152,4255,5002,425
2024-06-042,4542,4752,4392,4439,9002,443
2024-06-032,4682,4882,4512,47615,0002,476
2024-05-312,4342,4702,4342,4687,6002,468
2024-05-302,3892,4382,3722,42410,1002,424
2024-05-292,4792,4832,4202,42013,7002,420
2024-05-282,4642,4922,4532,49212,0002,492
2024-05-272,4152,4642,4072,46424,0002,464
2024-05-242,3702,4032,3662,37812,2002,378
2024-05-232,3982,4152,3632,40012,8002,400
2024-05-222,4052,4162,3822,39810,9002,398
2024-05-212,4092,4382,4072,41612,9002,416
2024-05-202,3612,4232,3612,41014,1002,410
2024-05-172,3622,4152,3502,35815,6002,358
2024-05-162,3472,3632,3102,34520,5002,345
2024-05-152,3392,3652,3252,32517,7002,325
2024-05-142,3772,3882,3312,33823,1002,338
2024-05-132,4002,4402,2982,37783,9002,377
2024-05-102,4592,4722,4172,44827,9002,448
2024-05-092,4872,4872,4332,44415,3002,444
2024-05-082,4692,4862,4602,4737,6002,473
2024-05-072,5052,5112,4582,4729,7002,472
2024-05-022,4812,5072,4812,49710,1002,497
2024-05-012,4702,5182,4502,47528,9002,475
2024-04-302,4362,4802,4212,45618,6002,456
2024-04-262,4402,4402,3882,42165,7002,421
2024-04-252,4502,4502,4252,43515,1002,435
2024-04-242,4202,4512,4052,43914,5002,439
2024-04-232,4342,4562,4022,42014,8002,420
2024-04-222,4352,4642,4002,43222,5002,432
2024-04-192,4492,4522,3702,39430,1002,394
2024-04-182,4202,4872,4202,45721,9002,457
2024-04-172,4992,5132,4252,42527,4002,425
2024-04-162,5112,5372,4482,45440,5002,454
2024-04-152,5022,5592,5022,55116,4002,551
2024-04-122,5632,5632,5352,53715,1002,537
2024-04-112,6032,6032,5582,55918,1002,559
2024-04-102,5592,6532,5592,60323,7002,603
2024-04-092,5342,5862,5342,55915,9002,559
2024-04-082,5582,5792,5282,53420,7002,534
2024-04-052,5632,5892,5272,54224,1002,542
2024-04-042,6262,6482,5582,60811,5002,608
2024-04-032,5192,6222,5022,60725,0002,607
2024-04-022,5912,6102,5252,53626,6002,536
2024-04-012,7452,7452,6002,60535,3002,605
2024-03-292,6942,7532,6942,73522,7002,735
2024-03-282,6482,7422,6482,67732,6002,677
2024-03-272,7402,8062,7402,78237,2002,782
2024-03-262,7512,7822,7312,74716,3002,747
2024-03-252,7692,7872,7422,74520,6002,745
2024-03-222,7542,7592,7092,75322,9002,753
2024-03-212,7302,7512,6932,74021,0002,740
2024-03-192,6902,7182,6712,69316,2002,693
2024-03-182,6782,7132,6712,69913,3002,699
2024-03-152,6602,6882,6392,68318,0002,683
2024-03-142,6262,6602,6202,66017,4002,660
2024-03-132,7012,7052,6142,64125,9002,641
2024-03-122,6362,6842,6042,68435,2002,684
2024-03-112,7412,7532,6212,65756,9002,657
2024-03-082,8152,8372,7632,76338,2002,763
2024-03-072,9202,9202,8142,82146,5002,821
2024-03-062,8472,9352,8292,93552,3002,935
2024-03-052,7952,8492,7782,84827,8002,848
2024-03-042,8622,8632,7512,79563,7002,795
2024-03-012,7822,8652,7822,85249,0002,852
2024-02-292,7632,7842,7472,77825,8002,778
2024-02-282,7872,8722,7692,78650,7002,786
2024-02-272,7892,8132,7542,77217,1002,772
2024-02-262,7992,8322,7732,78028,6002,780
2024-02-222,7972,8412,7702,78534,7002,785
2024-02-212,7262,7812,7202,74918,7002,749
2024-02-202,7742,8202,7442,76326,6002,763
2024-02-192,7252,7662,6802,76652,2002,766
2024-02-162,6962,7752,6522,77573,6002,775
2024-02-152,7392,7562,6592,698131,5002,698
2024-02-142,7962,8802,7092,738176,2002,738
2024-02-132,7862,8582,6942,795357,4002,795
2024-02-092,3982,4132,3342,35836,7002,358
2024-02-082,4002,4192,3592,39825,5002,398
2024-02-072,3302,4202,3202,40045,4002,400
2024-02-062,3002,3902,3002,33340,1002,333
2024-02-052,3002,3402,2822,32923,1002,329
2024-02-022,2932,2982,2262,29022,0002,290
2024-02-012,2892,3152,2612,28116,6002,281
2024-01-312,2672,3302,2482,28923,3002,289
2024-01-302,2642,2892,2302,27243,6002,272
2024-01-292,1882,2752,1872,26435,0002,264
2024-01-262,1852,2042,1702,17223,1002,172
2024-01-252,1282,2282,1282,20039,2002,200
2024-01-242,1152,1482,1022,12613,6002,126
2024-01-232,1382,1692,1162,11923,9002,119
2024-01-222,1152,1342,1152,1279,9002,127
2024-01-192,0812,1222,0682,11426,5002,114
2024-01-182,0622,0952,0622,0869,4002,086
2024-01-172,0682,0992,0652,07416,5002,074
2024-01-162,0932,0932,0612,06812,3002,068
2024-01-152,0802,1162,0782,07818,1002,078
2024-01-122,1092,1242,0702,07431,6002,074
2024-01-112,1512,1512,1082,12920,2002,129
2024-01-102,1052,1492,0962,12314,6002,123
2024-01-092,1022,1162,0872,09515,6002,095
2024-01-052,1132,1162,0902,09213,1002,092
2024-01-042,0502,1172,0422,11326,9002,113

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