3,779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) |
|---|---|---|---|---|---|---|
| 2023/02/21 | 1,449.0 | 1,485.0 | 1,449.0 | 1,471.0 | 1,471.0 | 33,200 |
| 2023/02/20 | 1,440.0 | 1,449.0 | 1,425.0 | 1,449.0 | 1,449.0 | 16,600 |
| 2023/02/17 | 1,444.0 | 1,458.0 | 1,421.0 | 1,448.0 | 1,448.0 | 19,000 |
| 2023/02/16 | 1,460.0 | 1,478.0 | 1,448.0 | 1,451.0 | 1,451.0 | 20,100 |
| 2023/02/15 | 1,485.0 | 1,485.0 | 1,458.0 | 1,468.0 | 1,468.0 | 12,300 |
| 2023/02/14 | 1,490.0 | 1,493.0 | 1,456.0 | 1,471.0 | 1,471.0 | 32,100 |
| 2023/02/13 | 1,470.0 | 1,495.0 | 1,428.0 | 1,478.0 | 1,478.0 | 58,700 |
| 2023/02/10 | 1,456.0 | 1,486.0 | 1,440.0 | 1,460.0 | 1,460.0 | 40,100 |
| 2023/02/09 | 1,436.0 | 1,468.0 | 1,432.0 | 1,444.0 | 1,444.0 | 26,100 |
| 2023/02/08 | 1,430.0 | 1,454.0 | 1,418.0 | 1,436.0 | 1,436.0 | 22,200 |
| 2023/02/07 | 1,392.0 | 1,431.0 | 1,377.0 | 1,429.0 | 1,429.0 | 19,500 |
| 2023/02/06 | 1,390.0 | 1,422.0 | 1,388.0 | 1,389.0 | 1,389.0 | 18,300 |
| 2023/02/03 | 1,398.0 | 1,401.0 | 1,378.0 | 1,400.0 | 1,400.0 | 18,500 |
| 2023/02/02 | 1,428.0 | 1,428.0 | 1,392.0 | 1,398.0 | 1,398.0 | 17,400 |
| 2023/02/01 | 1,423.0 | 1,441.0 | 1,408.0 | 1,428.0 | 1,428.0 | 9,200 |
| 2023/01/31 | 1,405.0 | 1,440.0 | 1,382.0 | 1,423.0 | 1,423.0 | 28,800 |
| 2023/01/30 | 1,403.0 | 1,425.0 | 1,387.0 | 1,391.0 | 1,391.0 | 41,800 |
| 2023/01/27 | 1,408.0 | 1,413.0 | 1,389.0 | 1,391.0 | 1,391.0 | 21,500 |
| 2023/01/26 | 1,422.0 | 1,422.0 | 1,399.0 | 1,408.0 | 1,408.0 | 23,100 |
| 2023/01/25 | 1,377.0 | 1,423.0 | 1,371.0 | 1,418.0 | 1,418.0 | 32,900 |
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。
