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) | 1,803 (23/07/18) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 2,437 | 2,437 | 2,391 | 2,421 | +8 | +0.3 | 18,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 1,037 | 1,059 | 1,011 | 1,034 | -4 | -0.4 | 68,300 |
| 9/22 | 1,025 | 1,040 | 1,011 | 1,038 | +23 | +2.3 | 24,600 |
| 9/16 | 1,022 | 1,039 | 1,015 | 1,015 | -7 | -0.7 | 52,200 |
| 9/9 | 1,010 | 1,032 | 1,010 | 1,022 | +7 | +0.7 | 43,800 |
| 9/2 | 1,025 | 1,038 | 1,009 | 1,015 | -27 | -2.6 | 55,300 |
| 8/26 | 1,069 | 1,069 | 1,025 | 1,042 | -3 | -0.3 | 46,100 |
| 8/19 | 1,073 | 1,074 | 1,016 | 1,045 | +2 | +0.2 | 117,600 |
| 8/12 | 1,010 | 1,043 | 1,000 | 1,043 | +31 | +3.1 | 52,800 |
| 8/5 | 1,002 | 1,024 | 1,000 | 1,012 | +10 | +1.0 | 43,200 |
| 7/29 | 1,015 | 1,025 | 1,000 | 1,002 | -13 | -1.3 | 49,100 |
| 7/22 | 1,012 | 1,029 | 1,001 | 1,015 | 0 | 0.0 | 49,300 |
| 7/15 | 1,012 | 1,032 | 1,006 | 1,015 | +15 | +1.5 | 79,400 |
| 7/8 | 1,022 | 1,044 | 1,000 | 1,000 | -20 | -2.0 | 43,700 |
| 7/1 | 1,076 | 1,077 | 1,002 | 1,020 | -32 | -3.0 | 66,400 |
| 6/24 | 1,019 | 1,070 | 990 | 1,052 | +46 | +4.6 | 63,900 |
| 6/17 | 1,011 | 1,076 | 1,005 | 1,006 | -18 | -1.8 | 80,200 |
| 6/10 | 1,114 | 1,120 | 1,000 | 1,024 | -91 | -8.2 | 101,600 |
| 6/3 | 1,068 | 1,154 | 1,062 | 1,115 | +59 | +5.6 | 106,000 |
| 5/27 | 1,062 | 1,070 | 1,018 | 1,056 | +7 | +0.7 | 42,400 |
| 5/20 | 1,080 | 1,092 | 1,005 | 1,049 | +81 | +8.4 | 111,600 |
| 5/13 | 927 | 986 | 927 | 968 | +44 | +4.8 | 38,900 |
| 5/6 | 909 | 928 | 909 | 924 | 0 | 0.0 | 5,100 |
| 4/28 | 908 | 926 | 889 | 924 | +15 | +1.7 | 26,800 |
| 4/22 | 913 | 918 | 892 | 909 | -4 | -0.4 | 17,800 |
| 4/15 | 896 | 925 | 890 | 913 | +18 | +2.0 | 27,700 |
| 4/8 | 879 | 909 | 879 | 895 | -11 | -1.2 | 27,400 |
| 4/1 | 923 | 923 | 893 | 906 | -3 | -0.3 | 23,200 |
| 3/25 | 926 | 926 | 901 | 909 | -16 | -1.7 | 30,300 |
| 3/18 | 932 | 934 | 911 | 925 | -3 | -0.3 | 25,800 |
| 3/11 | 907 | 930 | 891 | 928 | +11 | +1.2 | 34,500 |
▶︎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