3,928円
芦森工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 4,110.0 | 4,115.0 | 4,110.0 | 4,115.0 | 4,115.0 | 12,700 |
| 2025/12/04 | 4,110.0 | 4,130.0 | 4,110.0 | 4,110.0 | 4,110.0 | 7,600 |
| 2025/12/03 | 4,105.0 | 4,130.0 | 4,105.0 | 4,110.0 | 4,110.0 | 13,400 |
| 2025/12/02 | 4,100.0 | 4,115.0 | 4,100.0 | 4,110.0 | 4,110.0 | 11,500 |
| 2025/12/01 | 4,105.0 | 4,105.0 | 4,095.0 | 4,105.0 | 4,105.0 | 20,100 |
| 2025/11/28 | 4,110.0 | 4,120.0 | 4,105.0 | 4,105.0 | 4,105.0 | 13,000 |
| 2025/11/27 | 4,140.0 | 4,140.0 | 4,105.0 | 4,105.0 | 4,105.0 | 10,800 |
| 2025/11/26 | 4,140.0 | 4,150.0 | 4,140.0 | 4,140.0 | 4,140.0 | 14,100 |
| 2025/11/25 | 4,140.0 | 4,150.0 | 4,135.0 | 4,140.0 | 4,140.0 | 15,200 |
| 2025/11/21 | 4,120.0 | 4,145.0 | 4,120.0 | 4,130.0 | 4,130.0 | 15,600 |
| 2025/11/20 | 4,135.0 | 4,145.0 | 4,115.0 | 4,115.0 | 4,115.0 | 41,100 |
| 2025/11/19 | 4,135.0 | 4,140.0 | 4,120.0 | 4,120.0 | 4,120.0 | 12,900 |
| 2025/11/18 | 4,105.0 | 4,135.0 | 4,105.0 | 4,110.0 | 4,110.0 | 27,900 |
| 2025/11/17 | 4,110.0 | 4,120.0 | 4,100.0 | 4,100.0 | 4,100.0 | 25,800 |
| 2025/11/14 | 4,110.0 | 4,120.0 | 4,110.0 | 4,110.0 | 4,110.0 | 32,700 |
| 2025/11/13 | 4,140.0 | 4,145.0 | 4,110.0 | 4,110.0 | 4,110.0 | 63,100 |
| 2025/11/12 | 4,145.0 | 4,150.0 | 4,140.0 | 4,140.0 | 4,140.0 | 51,100 |
| 2025/11/11 | 4,140.0 | 4,145.0 | 4,135.0 | 4,140.0 | 4,140.0 | 43,900 |
| 2025/11/10 | 4,160.0 | 4,160.0 | 4,140.0 | 4,145.0 | 4,145.0 | 45,100 |
| 2025/11/07 | 4,180.0 | 4,190.0 | 4,155.0 | 4,155.0 | 4,155.0 | 5,600 |
おすすめ条件でスクリーニングされた銘柄を見る
芦森工業の取引履歴を振り返りませんか？
芦森工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
