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
2,382.1
円
(10:39)
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) | 1,675 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,935 (24/03/06) | 2,042 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 2,361 | 2,438 | 2,361 | 2,386 | +28 | +1.2 | 58,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 2,098 | 2,114 | 1,982 | 2,022 | -101 | -4.8 | 106,800 |
| 10/13 | 2,163 | 2,220 | 2,123 | 2,123 | -9 | -0.4 | 80,500 |
| 10/6 | 2,340 | 2,370 | 2,053 | 2,132 | -179 | -7.8 | 179,300 |
| 9/29 | 2,243 | 2,428 | 2,241 | 2,311 | +70 | +3.1 | 227,700 |
| 9/22 | 2,256 | 2,319 | 2,225 | 2,241 | -17 | -0.8 | 76,700 |
| 9/15 | 2,137 | 2,329 | 2,117 | 2,258 | +118 | +5.5 | 232,400 |
| 9/8 | 2,120 | 2,213 | 2,090 | 2,140 | +15 | +0.7 | 137,900 |
| 9/1 | 2,199 | 2,213 | 2,117 | 2,125 | -61 | -2.8 | 115,700 |
| 8/25 | 1,922 | 2,244 | 1,907 | 2,186 | +285 | +15.0 | 222,000 |
| 8/18 | 2,129 | 2,129 | 1,900 | 1,901 | -191 | -9.1 | 202,900 |
| 8/10 | 2,128 | 2,140 | 2,050 | 2,092 | -37 | -1.7 | 90,900 |
| 8/4 | 2,092 | 2,191 | 2,092 | 2,129 | +87 | +4.3 | 186,100 |
| 7/28 | 1,969 | 2,129 | 1,969 | 2,042 | +76 | +3.9 | 278,000 |
| 7/21 | 1,803 | 1,972 | 1,803 | 1,966 | +140 | +7.7 | 114,400 |
| 7/14 | 1,908 | 1,926 | 1,813 | 1,826 | -82 | -4.3 | 159,300 |
| 7/7 | 1,982 | 2,000 | 1,880 | 1,908 | -67 | -3.4 | 110,900 |
| 6/30 | 1,915 | 1,977 | 1,863 | 1,975 | +30 | +1.5 | 134,300 |
| 6/23 | 1,888 | 1,995 | 1,872 | 1,945 | +91 | +4.9 | 187,900 |
| 6/16 | 1,869 | 1,941 | 1,828 | 1,854 | 0 | 0.0 | 255,800 |
| 6/9 | 1,744 | 1,856 | 1,730 | 1,854 | +137 | +8.0 | 253,200 |
| 6/2 | 1,716 | 1,743 | 1,675 | 1,717 | +39 | +2.3 | 159,000 |
| 5/26 | 1,500 | 1,750 | 1,500 | 1,678 | +177 | +11.8 | 478,800 |
| 5/19 | 1,505 | 1,564 | 1,420 | 1,501 | -42 | -2.7 | 296,900 |
| 5/12 | 1,420 | 1,543 | 1,420 | 1,543 | +133 | +9.4 | 198,300 |
| 5/2 | 1,400 | 1,417 | 1,387 | 1,410 | +27 | +2.0 | 33,200 |
| 4/28 | 1,394 | 1,394 | 1,322 | 1,383 | +2 | +0.1 | 125,900 |
| 4/21 | 1,413 | 1,422 | 1,364 | 1,381 | -36 | -2.5 | 79,400 |
| 4/14 | 1,418 | 1,468 | 1,409 | 1,417 | +1 | +0.1 | 77,300 |
| 4/7 | 1,459 | 1,492 | 1,397 | 1,416 | -46 | -3.2 | 63,200 |
| 3/31 | 1,453 | 1,471 | 1,350 | 1,462 | +5 | +0.3 | 87,100 |
▶︎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