！決算発表予定日 2024/05/10
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
ー
円
(ー)
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) | 1,420 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,935 (24/03/06) | 2,042 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,470 | 2,518 | 2,450 | 2,497 | +41 | +1.7 | 49,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,745 | 2,745 | 2,370 | 2,456 | -279 | -10.2 | 503,500 |
| 24/03 | 2,782 | 2,935 | 2,604 | 2,735 | -43 | -1.6 | 633,700 |
| 24/02 | 2,289 | 2,880 | 2,226 | 2,778 | +489 | +21.4 | 1,202,500 |
| 24/01 | 2,050 | 2,330 | 2,042 | 2,289 | +275 | +13.7 | 416,400 |
| 23/12 | 2,252 | 2,368 | 1,975 | 2,014 | -188 | -8.5 | 641,400 |
| 23/11 | 2,079 | 2,264 | 2,060 | 2,202 | +150 | +7.3 | 629,500 |
| 23/10 | 2,340 | 2,370 | 1,935 | 2,052 | -259 | -11.2 | 570,500 |
| 23/09 | 2,134 | 2,428 | 2,090 | 2,311 | +183 | +8.6 | 695,300 |
| 23/08 | 2,123 | 2,244 | 1,900 | 2,128 | -11 | -0.5 | 735,700 |
| 23/07 | 1,982 | 2,167 | 1,803 | 2,139 | +164 | +8.3 | 723,900 |
| 23/06 | 1,675 | 1,995 | 1,675 | 1,975 | +290 | +17.2 | 876,300 |
| 23/05 | 1,400 | 1,750 | 1,387 | 1,685 | +302 | +21.8 | 1,121,100 |
| 23/04 | 1,459 | 1,492 | 1,322 | 1,383 | -79 | -5.4 | 345,800 |
| 23/03 | 1,540 | 1,552 | 1,350 | 1,462 | -84 | -5.4 | 415,900 |
| 23/02 | 1,423 | 1,571 | 1,377 | 1,546 | +123 | +8.6 | 452,000 |
| 23/01 | 1,110 | 1,440 | 1,093 | 1,423 | +313 | +28.2 | 593,600 |
| 22/12 | 1,295 | 1,332 | 1,106 | 1,110 | -174 | -13.6 | 465,600 |
| 22/11 | 1,041 | 1,310 | 1,025 | 1,284 | +249 | +24.1 | 587,400 |
| 22/10 | 1,025 | 1,055 | 1,014 | 1,035 | +1 | +0.1 | 292,500 |
| 22/09 | 1,019 | 1,059 | 1,009 | 1,034 | +9 | +0.9 | 209,500 |
| 22/08 | 1,002 | 1,074 | 1,000 | 1,025 | +23 | +2.3 | 294,400 |
| 22/07 | 1,038 | 1,052 | 1,000 | 1,002 | -36 | -3.5 | 244,700 |
| 22/06 | 1,090 | 1,154 | 990 | 1,038 | -55 | -5.0 | 367,600 |
| 22/05 | 909 | 1,093 | 909 | 1,093 | +169 | +18.3 | 225,300 |
| 22/04 | 896 | 926 | 879 | 924 | +24 | +2.7 | 101,400 |
| 22/03 | 929 | 935 | 891 | 900 | -28 | -3.0 | 121,800 |
| 22/02 | 937 | 937 | 895 | 928 | -5 | -0.5 | 65,300 |
| 22/01 | 937 | 948 | 908 | 933 | +10 | +1.1 | 64,200 |
| 21/12 | 899 | 942 | 883 | 923 | +19 | +2.1 | 236,700 |
| 21/11 | 999 | 999 | 903 | 904 | -80 | -8.1 | 110,500 |
▶︎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