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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 4,145.0 | 4,145.0 | 4,135.0 | 4,135.0 | 4,135.0 | 40,300 |
| 2025/10/06 | 4,145.0 | 4,165.0 | 4,140.0 | 4,145.0 | 4,145.0 | 21,300 |
| 2025/10/03 | 4,140.0 | 4,180.0 | 4,140.0 | 4,150.0 | 4,150.0 | 22,900 |
| 2025/10/02 | 4,140.0 | 4,145.0 | 4,135.0 | 4,140.0 | 4,140.0 | 28,000 |
| 2025/10/01 | 4,145.0 | 4,155.0 | 4,135.0 | 4,140.0 | 4,140.0 | 32,000 |
| 2025/09/30 | 4,160.0 | 4,160.0 | 4,135.0 | 4,140.0 | 4,140.0 | 30,600 |
| 2025/09/29 | 4,160.0 | 4,160.0 | 4,115.0 | 4,140.0 | 4,140.0 | 65,700 |
| 2025/09/26 | 4,210.0 | 4,240.0 | 4,190.0 | 4,190.0 | 4,190.0 | 8,300 |
| 2025/09/25 | 4,190.0 | 4,240.0 | 4,170.0 | 4,235.0 | 4,235.0 | 56,400 |
| 2025/09/24 | 4,085.0 | 4,240.0 | 4,080.0 | 4,150.0 | 4,150.0 | 126,500 |
| 2025/09/22 | 4,120.0 | 4,125.0 | 4,080.0 | 4,100.0 | 4,100.0 | 132,000 |
| 2025/09/19 | 4,135.0 | 4,150.0 | 4,135.0 | 4,140.0 | 4,140.0 | 66,000 |
| 2025/09/18 | 4,135.0 | 4,145.0 | 4,130.0 | 4,135.0 | 4,135.0 | 78,800 |
| 2025/09/17 | 4,140.0 | 4,145.0 | 4,130.0 | 4,140.0 | 4,140.0 | 82,200 |
| 2025/09/16 | 4,160.0 | 4,180.0 | 4,135.0 | 4,140.0 | 4,140.0 | 87,300 |
| 2025/09/12 | 4,155.0 | 4,155.0 | 4,130.0 | 4,130.0 | 4,130.0 | 71,700 |
| 2025/09/11 | 4,190.0 | 4,200.0 | 4,120.0 | 4,155.0 | 4,155.0 | 285,900 |
| 2025/09/10 | 4,280.0 | 4,280.0 | 4,240.0 | 4,245.0 | 4,245.0 | 25,200 |
| 2025/09/09 | 4,305.0 | 4,335.0 | 4,280.0 | 4,280.0 | 4,280.0 | 35,900 |
| 2025/09/08 | 4,295.0 | 4,310.0 | 4,280.0 | 4,285.0 | 4,285.0 | 27,900 |
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。
