日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アルビス(7475)の株価時系列情報

アルビス(7475)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/17 2,449 2,467 2,434 2,447 6,500
2026/06/16 2,480 2,480 2,435 2,447 8,000
2026/06/15 2,483 2,486 2,456 2,460 4,700
2026/06/12 2,466 2,489 2,460 2,484 10,000
2026/06/11 2,474 2,476 2,452 2,469 5,000
2026/06/10 2,445 2,484 2,445 2,464 9,000
2026/06/09 2,425 2,465 2,425 2,445 9,300
2026/06/08 2,420 2,455 2,420 2,429 10,800
2026/06/05 2,381 2,433 2,381 2,423 9,600
2026/06/04 2,370 2,395 2,370 2,381 7,600
2026/06/03 2,395 2,401 2,370 2,378 8,900
2026/06/02 2,380 2,400 2,360 2,393 16,200
2026/06/01 2,431 2,455 2,383 2,386 24,000
2026/05/29 2,455 2,467 2,431 2,431 7,100
2026/05/28 2,428 2,453 2,422 2,453 11,200
2026/05/27 2,420 2,449 2,420 2,440 10,000
2026/05/26 2,423 2,435 2,416 2,430 8,200
2026/05/25 2,442 2,460 2,426 2,435 13,200
2026/05/22 2,448 2,450 2,429 2,442 5,400
2026/05/21 2,446 2,456 2,428 2,428 7,700
2026/05/20 2,470 2,480 2,420 2,432 19,900
2026/05/19 2,475 2,491 2,470 2,470 8,600
2026/05/18 2,509 2,509 2,472 2,490 9,400
2026/05/15 2,497 2,509 2,489 2,509 6,400
2026/05/14 2,480 2,493 2,480 2,493 4,900
2026/05/13 2,485 2,496 2,480 2,482 6,000
2026/05/12 2,485 2,497 2,480 2,485 5,400
2026/05/11 2,488 2,504 2,488 2,498 7,700
2026/05/08 2,488 2,507 2,485 2,498 8,300
2026/05/07 2,479 2,510 2,479 2,488 7,700
2026/05/01 2,480 2,486 2,455 2,476 12,500
2026/04/30 2,500 2,533 2,473 2,476 24,000
2026/04/28 2,502 2,512 2,490 2,507 16,900
2026/04/27 2,516 2,523 2,507 2,514 13,300
2026/04/24 2,541 2,541 2,512 2,517 11,800
2026/04/23 2,565 2,565 2,521 2,541 14,900
2026/04/22 2,568 2,571 2,561 2,566 4,800
2026/04/21 2,602 2,602 2,572 2,572 10,000
2026/04/20 2,584 2,602 2,584 2,592 7,000
2026/04/17 2,618 2,622 2,600 2,600 4,700
2026/04/16 2,587 2,619 2,587 2,609 11,200
2026/04/15 2,570 2,605 2,570 2,587 12,600
2026/04/14 2,583 2,593 2,572 2,576 5,800
2026/04/13 2,603 2,612 2,586 2,589 6,100
2026/04/10 2,623 2,632 2,607 2,615 7,600
2026/04/09 2,662 2,666 2,622 2,622 8,300
2026/04/08 2,638 2,657 2,638 2,657 11,700
2026/04/07 2,622 2,645 2,622 2,637 6,500
2026/04/06 2,601 2,623 2,601 2,618 6,100
2026/04/03 2,602 2,633 2,602 2,611 8,600
2026/03/27 2,615 2,618 2,591 2,591 54,700
2026/03/26 2,610 2,615 2,599 2,615 38,900
2026/03/25 2,600 2,615 2,595 2,615 24,200
2026/03/24 2,579 2,610 2,579 2,597 24,900
2026/03/23 2,580 2,580 2,555 2,560 44,400
2026/03/19 2,599 2,611 2,589 2,590 21,400
2026/03/18 2,601 2,610 2,597 2,610 14,200
2026/03/17 2,583 2,612 2,580 2,589 24,600
2026/03/16 2,603 2,608 2,581 2,581 37,200
2026/03/13 2,610 2,626 2,606 2,607 16,900
2026/03/12 2,649 2,649 2,616 2,617 18,000
2026/03/11 2,664 2,667 2,640 2,640 11,600
2026/03/10 2,682 2,688 2,655 2,658 13,000
2026/03/09 2,648 2,675 2,626 2,655 21,400
2026/03/06 2,668 2,698 2,660 2,685 12,100
2026/03/05 2,673 2,700 2,666 2,676 10,600
2026/03/04 2,654 2,674 2,630 2,640 16,600
2026/03/03 2,730 2,730 2,677 2,678 24,300
2026/03/02 2,755 2,770 2,731 2,741 13,700
2026/02/27 2,732 2,773 2,730 2,773 11,200
2026/02/26 2,733 2,751 2,730 2,741 10,500
2026/02/25 2,754 2,754 2,736 2,739 10,600
2026/02/24 2,722 2,748 2,710 2,740 9,300
2026/02/20 2,742 2,755 2,710 2,710 7,200
2026/02/19 2,731 2,755 2,727 2,750 5,200
2026/02/18 2,739 2,756 2,734 2,742 8,900
2026/02/17 2,746 2,759 2,733 2,739 9,000
2026/02/16 2,738 2,759 2,712 2,734 11,300
2026/02/13 2,739 2,743 2,717 2,738 11,700
2026/02/12 2,728 2,733 2,719 2,721 12,100
2026/02/10 2,700 2,727 2,690 2,713 9,600
2026/02/09 2,672 2,689 2,656 2,677 8,300
2026/02/06 2,663 2,664 2,646 2,651 14,600
2026/02/05 2,659 2,677 2,658 2,663 9,300
2026/02/04 2,646 2,665 2,646 2,648 7,800
2026/02/03 2,630 2,649 2,630 2,646 10,900
2026/02/02 2,632 2,643 2,627 2,630 8,200
2026/01/30 2,633 2,643 2,618 2,618 13,300
2026/01/29 2,635 2,635 2,613 2,621 16,400
2026/01/28 2,663 2,663 2,640 2,640 14,200
2026/01/27 2,690 2,690 2,663 2,663 10,500
2026/01/26 2,720 2,720 2,690 2,690 19,500
2026/01/23 2,722 2,735 2,717 2,725 7,700
2026/01/22 2,719 2,742 2,713 2,721 12,300
2026/01/21 2,763 2,763 2,715 2,719 9,800
2026/01/20 2,758 2,776 2,733 2,763 15,800
2026/01/19 2,732 2,758 2,726 2,751 11,400
2026/01/16 2,711 2,728 2,706 2,715 9,100
2026/01/15 2,713 2,722 2,710 2,711 7,500
2026/01/14 2,712 2,728 2,707 2,713 7,400
2026/01/13 2,759 2,759 2,702 2,713 12,300
2026/01/09 2,713 2,728 2,712 2,714 6,700
2026/01/08 2,721 2,723 2,711 2,713 6,900
2026/01/07 2,702 2,734 2,702 2,716 5,500
2026/01/06 2,697 2,718 2,697 2,710 5,800
2026/01/05 2,680 2,695 2,677 2,693 8,100
2025/12/30 2,697 2,697 2,684 2,685 5,500
2025/12/29 2,690 2,696 2,669 2,688 10,100
2025/12/26 2,669 2,684 2,666 2,684 11,500
2025/12/25 2,660 2,671 2,655 2,669 15,700
2025/12/24 2,642 2,657 2,634 2,657 8,700
2025/12/23 2,645 2,655 2,630 2,642 13,300
2025/12/22 2,650 2,653 2,639 2,645 12,400
2025/12/19 2,651 2,657 2,642 2,653 8,900
2025/12/18 2,641 2,655 2,635 2,647 9,700
2025/12/17 2,642 2,654 2,638 2,641 4,400
2025/12/16 2,647 2,654 2,642 2,642 6,700
2025/12/15 2,640 2,655 2,630 2,647 20,400
2025/12/12 2,640 2,648 2,625 2,631 21,500
2025/12/11 2,654 2,663 2,621 2,623 8,900
2025/12/10 2,639 2,657 2,630 2,654 12,800
2025/12/09 2,625 2,640 2,624 2,630 7,500
2025/12/08 2,646 2,650 2,624 2,625 11,800
2025/12/05 2,653 2,653 2,635 2,635 5,100
2025/12/04 2,625 2,653 2,625 2,649 9,600
2025/12/03 2,632 2,642 2,620 2,628 22,500
2025/12/02 2,676 2,676 2,634 2,638 17,600
2025/12/01 2,714 2,714 2,663 2,663 27,000
2025/11/28 2,716 2,739 2,715 2,725 11,400
2025/11/27 2,710 2,727 2,701 2,720 5,700
2025/11/26 2,710 2,734 2,710 2,717 5,500
2025/11/25 2,731 2,737 2,700 2,715 10,300
2025/11/21 2,685 2,735 2,685 2,731 11,400
2025/11/20 2,703 2,705 2,689 2,689 6,000
2025/11/19 2,706 2,716 2,687 2,688 7,500
2025/11/18 2,729 2,733 2,700 2,700 5,700
2025/11/17 2,709 2,740 2,692 2,729 12,600
2025/11/14 2,744 2,744 2,699 2,708 13,800
2025/11/13 2,763 2,763 2,724 2,735 5,400
2025/11/12 2,747 2,768 2,738 2,738 11,000
2025/11/11 2,724 2,737 2,710 2,732 5,400
2025/11/10 2,730 2,742 2,721 2,734 3,800
2025/11/07 2,706 2,738 2,706 2,730 6,700
2025/11/06 2,689 2,733 2,689 2,712 7,800
2025/11/05 2,710 2,715 2,670 2,703 9,800
2025/11/04 2,693 2,720 2,681 2,695 11,400
2025/10/31 2,710 2,716 2,650 2,684 21,300
2025/10/30 2,700 2,727 2,700 2,700 16,400
2025/10/29 2,751 2,759 2,706 2,706 17,600
2025/10/28 2,792 2,793 2,759 2,761 9,400
2025/10/27 2,795 2,807 2,795 2,806 6,700
2025/10/24 2,812 2,812 2,781 2,782 5,400
2025/10/23 2,777 2,816 2,777 2,802 7,200
2025/10/22 2,791 2,799 2,770 2,792 7,800
2025/10/21 2,782 2,800 2,782 2,791 3,200
2025/10/20 2,815 2,815 2,790 2,800 7,500
2025/10/17 2,782 2,797 2,782 2,783 3,600
2025/10/16 2,784 2,791 2,777 2,782 7,400
2025/10/15 2,762 2,796 2,762 2,784 6,000
2025/10/14 2,746 2,777 2,741 2,762 11,800
2025/10/10 2,780 2,785 2,750 2,779 13,500
2025/10/09 2,800 2,805 2,786 2,798 14,100
2025/10/08 2,837 2,844 2,802 2,812 9,900
2025/10/07 2,846 2,852 2,821 2,829 7,600
2025/10/06 2,845 2,855 2,824 2,834 13,800
2025/10/03 2,846 2,846 2,805 2,822 8,000
2025/10/02 2,820 2,822 2,796 2,799 13,600
2025/10/01 2,860 2,869 2,797 2,806 18,600
2025/09/30 2,901 2,901 2,865 2,865 13,500
2025/09/29 2,900 2,900 2,880 2,886 41,800
2025/09/26 2,973 2,985 2,962 2,985 39,500
2025/09/25 2,978 2,979 2,962 2,962 35,300
2025/09/24 2,990 2,990 2,967 2,978 51,300
2025/09/22 2,985 2,998 2,981 2,981 53,400
2025/09/19 2,998 3,010 2,982 2,990 29,000
2025/09/18 3,005 3,005 2,987 2,995 26,200
2025/09/17 3,030 3,030 2,992 2,994 27,000
2025/09/16 3,060 3,060 2,991 3,030 52,400
2025/09/12 3,150 3,150 3,075 3,075 37,700
2025/09/11 3,115 3,160 3,115 3,160 24,800
2025/09/10 3,125 3,160 3,110 3,145 24,400
2025/09/09 3,100 3,150 3,100 3,125 18,600
2025/09/08 3,090 3,145 3,080 3,125 27,900
2025/09/05 3,110 3,135 3,090 3,090 13,800
2025/09/04 3,095 3,135 3,065 3,110 19,500
2025/09/03 3,120 3,135 3,095 3,105 17,500
2025/09/02 3,150 3,180 3,125 3,125 16,700
2025/09/01 3,120 3,170 3,120 3,165 14,200
2025/08/29 3,100 3,135 3,085 3,120 13,800
2025/08/28 3,075 3,115 3,075 3,100 8,800
2025/08/27 3,065 3,100 3,060 3,075 10,300
2025/08/26 3,120 3,125 3,060 3,070 6,800
2025/08/25 3,145 3,165 3,110 3,115 11,500
2025/08/22 3,100 3,150 3,090 3,140 9,800
2025/08/21 3,105 3,105 3,075 3,080 3,900
2025/08/20 3,075 3,125 3,075 3,095 9,100
2025/08/19 3,115 3,115 3,060 3,060 4,800
2025/08/18 3,075 3,120 3,065 3,105 7,800
2025/08/15 3,050 3,090 3,040 3,065 10,000
2025/08/14 3,120 3,130 3,040 3,040 8,800

このページの先頭へ