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15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) | 1,762 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,935 (24/03/06) | 1,762 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,410 | 2,540 | 2,410 | 2,460 | -69 | -2.7 | 149,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/24 | 903 | 912 | 894 | 910 | +7 | +0.8 | 50,300 |
| 12/17 | 937 | 940 | 890 | 903 | -12 | -1.3 | 81,400 |
| 12/10 | 892 | 942 | 891 | 915 | +15 | +1.7 | 41,100 |
| 12/3 | 929 | 937 | 885 | 900 | -42 | -4.5 | 25,100 |
| 11/26 | 960 | 965 | 942 | 942 | -16 | -1.7 | 44,800 |
| 11/19 | 993 | 993 | 954 | 958 | -33 | -3.3 | 27,100 |
| 11/12 | 989 | 994 | 971 | 991 | +6 | +0.6 | 12,300 |
| 11/5 | 999 | 999 | 981 | 985 | +1 | +0.1 | 12,800 |
| 10/29 | 991 | 1,008 | 977 | 984 | -9 | -0.9 | 18,900 |
| 10/22 | 1,030 | 1,030 | 989 | 993 | -35 | -3.4 | 9,900 |
| 10/15 | 996 | 1,034 | 987 | 1,028 | +37 | +3.7 | 35,700 |
| 10/8 | 1,037 | 1,037 | 963 | 991 | -41 | -4.0 | 58,100 |
| 10/1 | 1,044 | 1,044 | 1,015 | 1,032 | -11 | -1.1 | 38,000 |
| 9/24 | 1,054 | 1,063 | 1,026 | 1,043 | -22 | -2.1 | 24,800 |
| 9/17 | 1,071 | 1,085 | 1,051 | 1,065 | -6 | -0.6 | 31,500 |
| 9/10 | 1,039 | 1,071 | 1,037 | 1,071 | +33 | +3.2 | 42,200 |
| 9/3 | 1,030 | 1,046 | 1,023 | 1,038 | +8 | +0.8 | 35,400 |
| 8/27 | 998 | 1,036 | 995 | 1,030 | +32 | +3.2 | 22,000 |
| 8/20 | 1,053 | 1,053 | 996 | 998 | -62 | -5.9 | 21,900 |
| 8/13 | 1,101 | 1,114 | 1,040 | 1,060 | -61 | -5.4 | 43,100 |
| 8/6 | 1,152 | 1,186 | 1,111 | 1,121 | -31 | -2.7 | 34,600 |
| 7/30 | 1,178 | 1,195 | 1,151 | 1,152 | -18 | -1.5 | 41,600 |
| 7/21 | 1,156 | 1,173 | 1,125 | 1,170 | -16 | -1.4 | 36,500 |
| 7/16 | 1,143 | 1,189 | 1,143 | 1,186 | +21 | +1.8 | 51,400 |
| 7/9 | 1,149 | 1,215 | 1,136 | 1,165 | +20 | +1.8 | 142,900 |
| 7/2 | 1,089 | 1,150 | 1,080 | 1,145 | +69 | +6.4 | 59,100 |
| 6/25 | 1,050 | 1,076 | 1,032 | 1,076 | -12 | -1.1 | 39,400 |
| 6/18 | 1,077 | 1,095 | 1,058 | 1,088 | +24 | +2.3 | 40,900 |
| 6/11 | 1,058 | 1,065 | 1,039 | 1,064 | +6 | +0.6 | 34,100 |
| 6/4 | 1,049 | 1,070 | 1,031 | 1,058 | +9 | +0.9 | 26,700 |
▶︎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
