3,849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) |
|---|---|---|---|---|---|---|
| 2021/07/21 | 1,145.0 | 1,173.0 | 1,145.0 | 1,170.0 | 1,170.0 | 8,800 |
| 2021/07/20 | 1,143.0 | 1,168.0 | 1,125.0 | 1,152.0 | 1,152.0 | 17,900 |
| 2021/07/19 | 1,156.0 | 1,162.0 | 1,152.0 | 1,154.0 | 1,154.0 | 9,800 |
| 2021/07/16 | 1,161.0 | 1,186.0 | 1,161.0 | 1,186.0 | 1,186.0 | 9,000 |
| 2021/07/15 | 1,165.0 | 1,171.0 | 1,162.0 | 1,162.0 | 1,162.0 | 4,200 |
| 2021/07/14 | 1,167.0 | 1,170.0 | 1,166.0 | 1,167.0 | 1,167.0 | 2,200 |
| 2021/07/13 | 1,174.0 | 1,183.0 | 1,165.0 | 1,173.0 | 1,173.0 | 17,900 |
| 2021/07/12 | 1,143.0 | 1,189.0 | 1,143.0 | 1,188.0 | 1,188.0 | 18,100 |
| 2021/07/09 | 1,165.0 | 1,165.0 | 1,143.0 | 1,165.0 | 1,165.0 | 15,100 |
| 2021/07/08 | 1,177.0 | 1,186.0 | 1,173.0 | 1,173.0 | 1,173.0 | 15,300 |
| 2021/07/07 | 1,171.0 | 1,191.0 | 1,171.0 | 1,173.0 | 1,173.0 | 10,400 |
| 2021/07/06 | 1,200.0 | 1,215.0 | 1,177.0 | 1,191.0 | 1,191.0 | 56,700 |
| 2021/07/05 | 1,149.0 | 1,193.0 | 1,136.0 | 1,188.0 | 1,188.0 | 45,400 |
| 2021/07/02 | 1,115.0 | 1,150.0 | 1,115.0 | 1,145.0 | 1,145.0 | 26,900 |
| 2021/07/01 | 1,098.0 | 1,112.0 | 1,098.0 | 1,107.0 | 1,107.0 | 10,200 |
| 2021/06/30 | 1,091.0 | 1,100.0 | 1,090.0 | 1,097.0 | 1,097.0 | 7,200 |
| 2021/06/29 | 1,094.0 | 1,094.0 | 1,084.0 | 1,092.0 | 1,092.0 | 6,500 |
| 2021/06/28 | 1,089.0 | 1,094.0 | 1,080.0 | 1,094.0 | 1,094.0 | 8,300 |
| 2021/06/25 | 1,061.0 | 1,076.0 | 1,058.0 | 1,076.0 | 1,076.0 | 7,700 |
| 2021/06/24 | 1,054.0 | 1,062.0 | 1,052.0 | 1,061.0 | 1,061.0 | 2,300 |
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。
