3526東証S貸借
業種 輸送用機器
芦森工業 株価時系列データ
PTS
2,378.1
円
(14:57)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,935 (24/03/06) | 1,674 (23/05/25) |
年初来高値 | 年初来安値 |
---|---|
2,935 (24/03/06) | 2,042 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 2,398 | 2,415 | 2,363 | 2,400 | +2 | +0.1 | 12,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 2,405 | 2,416 | 2,382 | 2,398 | -18 | -0.8 | 10,900 |
5/21 | 2,409 | 2,438 | 2,407 | 2,416 | +6 | +0.3 | 12,900 |
5/20 | 2,361 | 2,423 | 2,361 | 2,410 | +52 | +2.2 | 14,100 |
5/17 | 2,362 | 2,415 | 2,350 | 2,358 | +13 | +0.6 | 15,600 |
5/16 | 2,347 | 2,363 | 2,310 | 2,345 | +20 | +0.9 | 20,500 |
5/15 | 2,339 | 2,365 | 2,325 | 2,325 | -13 | -0.6 | 17,700 |
5/14 | 2,377 | 2,388 | 2,331 | 2,338 | -39 | -1.6 | 23,100 |
5/13 | 2,400 | 2,440 | 2,298 | 2,377 | -71 | -2.9 | 83,900 |
5/10 | 2,459 | 2,472 | 2,417 | 2,448 | +4 | +0.2 | 27,900 |
5/9 | 2,487 | 2,487 | 2,433 | 2,444 | -29 | -1.2 | 15,300 |
5/8 | 2,469 | 2,486 | 2,460 | 2,473 | +1 | +0.0 | 7,600 |
5/7 | 2,505 | 2,511 | 2,458 | 2,472 | -25 | -1.0 | 9,700 |
5/2 | 2,481 | 2,507 | 2,481 | 2,497 | +22 | +0.9 | 10,100 |
5/1 | 2,470 | 2,518 | 2,450 | 2,475 | +19 | +0.8 | 28,900 |
4/30 | 2,436 | 2,480 | 2,421 | 2,456 | +35 | +1.5 | 18,600 |
4/26 | 2,440 | 2,440 | 2,388 | 2,421 | -14 | -0.6 | 65,700 |
4/25 | 2,450 | 2,450 | 2,425 | 2,435 | -4 | -0.2 | 15,100 |
4/24 | 2,420 | 2,451 | 2,405 | 2,439 | +19 | +0.8 | 14,500 |
4/23 | 2,434 | 2,456 | 2,402 | 2,420 | -12 | -0.5 | 14,800 |
4/22 | 2,435 | 2,464 | 2,400 | 2,432 | +38 | +1.6 | 22,500 |
4/19 | 2,449 | 2,452 | 2,370 | 2,394 | -63 | -2.6 | 30,100 |
4/18 | 2,420 | 2,487 | 2,420 | 2,457 | +32 | +1.3 | 21,900 |
4/17 | 2,499 | 2,513 | 2,425 | 2,425 | -29 | -1.2 | 27,400 |
4/16 | 2,511 | 2,537 | 2,448 | 2,454 | -97 | -3.8 | 40,500 |
4/15 | 2,502 | 2,559 | 2,502 | 2,551 | +14 | +0.6 | 16,400 |
4/12 | 2,563 | 2,563 | 2,535 | 2,537 | -22 | -0.9 | 15,100 |
4/11 | 2,603 | 2,603 | 2,558 | 2,559 | -44 | -1.7 | 18,100 |
4/10 | 2,559 | 2,653 | 2,559 | 2,603 | +44 | +1.7 | 23,700 |
4/9 | 2,534 | 2,586 | 2,534 | 2,559 | +25 | +1.0 | 15,900 |
4/8 | 2,558 | 2,579 | 2,528 | 2,534 | -8 | -0.3 | 20,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて