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 |
|---|---|---|---|---|---|
| 2025/07/30 | 3,025 | 3,040 | 3,000 | 3,000 | 4,500 |
| 2025/07/29 | 3,020 | 3,065 | 3,020 | 3,025 | 3,400 |
| 2025/07/28 | 3,070 | 3,090 | 3,050 | 3,050 | 5,500 |
| 2025/07/25 | 3,090 | 3,125 | 3,070 | 3,110 | 15,700 |
| 2025/07/24 | 3,010 | 3,050 | 3,010 | 3,050 | 6,600 |
| 2025/07/23 | 3,020 | 3,020 | 2,994 | 3,000 | 6,500 |
| 2025/07/22 | 3,000 | 3,030 | 2,997 | 3,000 | 7,000 |
| 2025/07/18 | 2,988 | 3,000 | 2,977 | 2,977 | 2,000 |
| 2025/07/17 | 2,965 | 2,997 | 2,965 | 2,997 | 2,500 |
| 2025/07/16 | 2,988 | 3,000 | 2,971 | 2,971 | 4,000 |
| 2025/07/15 | 2,967 | 2,978 | 2,966 | 2,967 | 1,800 |
| 2025/07/14 | 2,997 | 3,010 | 2,966 | 2,966 | 5,500 |
| 2025/07/11 | 3,015 | 3,015 | 2,962 | 2,975 | 5,700 |
| 2025/07/10 | 3,030 | 3,050 | 2,964 | 2,964 | 9,700 |
| 2025/07/09 | 2,998 | 3,020 | 2,991 | 3,005 | 5,000 |
| 2025/07/08 | 3,040 | 3,040 | 2,998 | 2,998 | 5,500 |
| 2025/07/07 | 3,000 | 3,035 | 2,984 | 3,030 | 5,800 |
| 2025/07/04 | 3,020 | 3,025 | 3,005 | 3,010 | 1,700 |
| 2025/07/03 | 2,976 | 3,015 | 2,976 | 3,000 | 3,900 |
| 2025/07/02 | 2,984 | 3,020 | 2,980 | 2,980 | 11,300 |
| 2025/07/01 | 2,973 | 2,997 | 2,956 | 2,956 | 3,900 |
| 2025/06/30 | 2,978 | 2,998 | 2,977 | 2,978 | 2,500 |
| 2025/06/27 | 2,962 | 2,988 | 2,962 | 2,988 | 4,500 |
| 2025/06/26 | 2,959 | 2,971 | 2,945 | 2,960 | 5,300 |
| 2025/06/25 | 3,000 | 3,000 | 2,942 | 2,963 | 6,900 |
| 2025/06/24 | 2,995 | 2,998 | 2,985 | 2,990 | 2,400 |
| 2025/06/23 | 2,919 | 2,982 | 2,919 | 2,975 | 5,600 |
| 2025/06/20 | 2,975 | 3,005 | 2,923 | 2,923 | 12,900 |
| 2025/06/19 | 2,997 | 2,999 | 2,973 | 2,998 | 3,600 |
| 2025/06/18 | 2,976 | 2,988 | 2,974 | 2,974 | 3,000 |
| 2025/06/17 | 2,988 | 2,998 | 2,955 | 2,982 | 5,400 |
| 2025/06/16 | 2,982 | 2,996 | 2,970 | 2,988 | 5,500 |
| 2025/06/13 | 2,985 | 3,010 | 2,971 | 2,976 | 8,000 |
| 2025/06/12 | 3,005 | 3,015 | 2,980 | 2,999 | 5,900 |
| 2025/06/11 | 2,990 | 3,010 | 2,980 | 3,005 | 5,100 |
| 2025/06/10 | 3,005 | 3,010 | 2,981 | 2,986 | 5,000 |
| 2025/06/09 | 3,020 | 3,020 | 3,000 | 3,010 | 2,500 |
| 2025/06/06 | 3,020 | 3,035 | 2,992 | 3,005 | 3,300 |
| 2025/06/05 | 3,015 | 3,040 | 2,985 | 3,020 | 7,500 |
| 2025/06/04 | 3,020 | 3,050 | 3,015 | 3,015 | 6,900 |
| 2025/06/03 | 3,010 | 3,050 | 3,005 | 3,020 | 6,700 |
| 2025/06/02 | 3,035 | 3,085 | 3,010 | 3,010 | 8,500 |
| 2025/05/30 | 3,000 | 3,050 | 2,982 | 3,040 | 11,100 |
| 2025/05/29 | 2,971 | 3,010 | 2,971 | 3,005 | 8,000 |
| 2025/05/28 | 2,948 | 3,010 | 2,948 | 2,971 | 11,400 |
| 2025/05/27 | 2,946 | 2,946 | 2,920 | 2,933 | 1,400 |
| 2025/05/26 | 2,915 | 2,942 | 2,915 | 2,924 | 4,900 |
| 2025/05/23 | 2,930 | 2,930 | 2,901 | 2,905 | 1,800 |
| 2025/05/22 | 2,890 | 2,954 | 2,885 | 2,904 | 8,300 |
| 2025/05/21 | 2,905 | 2,922 | 2,892 | 2,894 | 4,700 |
| 2025/05/20 | 2,959 | 2,959 | 2,906 | 2,906 | 8,800 |
| 2025/05/19 | 2,928 | 2,964 | 2,907 | 2,939 | 4,600 |
| 2025/05/16 | 2,935 | 2,969 | 2,908 | 2,928 | 6,200 |
| 2025/05/15 | 2,935 | 2,971 | 2,923 | 2,939 | 5,200 |
| 2025/05/14 | 2,945 | 2,992 | 2,919 | 2,955 | 11,600 |
| 2025/05/13 | 2,991 | 2,993 | 2,958 | 2,958 | 5,300 |
| 2025/05/12 | 2,986 | 2,986 | 2,965 | 2,965 | 3,700 |
| 2025/05/09 | 2,962 | 3,005 | 2,962 | 2,980 | 7,700 |
| 2025/05/08 | 2,969 | 2,969 | 2,920 | 2,962 | 7,800 |
| 2025/05/07 | 2,952 | 2,995 | 2,866 | 2,969 | 30,500 |
| 2025/05/02 | 2,982 | 3,010 | 2,961 | 2,977 | 5,900 |
| 2025/05/01 | 2,977 | 3,010 | 2,946 | 2,990 | 17,900 |
| 2025/04/30 | 2,988 | 2,990 | 2,945 | 2,977 | 11,400 |
| 2025/04/28 | 2,996 | 3,015 | 2,970 | 2,984 | 10,900 |
| 2025/04/25 | 2,968 | 2,999 | 2,966 | 2,996 | 8,700 |
| 2025/04/24 | 3,060 | 3,080 | 2,957 | 2,968 | 12,100 |
| 2025/04/23 | 3,020 | 3,065 | 3,010 | 3,060 | 19,300 |
| 2025/04/22 | 2,987 | 3,055 | 2,980 | 3,015 | 20,900 |
| 2025/04/21 | 2,907 | 2,985 | 2,907 | 2,965 | 17,500 |
| 2025/04/18 | 2,842 | 2,917 | 2,842 | 2,914 | 24,000 |
| 2025/04/17 | 2,809 | 2,840 | 2,809 | 2,810 | 3,500 |
| 2025/04/16 | 2,801 | 2,823 | 2,801 | 2,809 | 3,100 |
| 2025/04/15 | 2,857 | 2,866 | 2,822 | 2,822 | 5,400 |
| 2025/04/14 | 2,832 | 2,871 | 2,824 | 2,858 | 8,800 |
| 2025/04/11 | 2,806 | 2,855 | 2,732 | 2,852 | 12,800 |
| 2025/04/10 | 2,707 | 2,823 | 2,707 | 2,823 | 15,400 |
| 2025/04/09 | 2,651 | 2,724 | 2,648 | 2,661 | 10,000 |
| 2025/04/08 | 2,640 | 2,707 | 2,629 | 2,700 | 12,700 |
| 2025/04/07 | 2,598 | 2,650 | 2,582 | 2,590 | 23,100 |
| 2025/04/04 | 2,715 | 2,740 | 2,650 | 2,679 | 18,200 |
| 2025/04/03 | 2,740 | 2,757 | 2,727 | 2,742 | 10,100 |
| 2025/04/02 | 2,806 | 2,806 | 2,759 | 2,759 | 9,700 |
| 2025/04/01 | 2,773 | 2,814 | 2,773 | 2,777 | 7,400 |
| 2025/03/31 | 2,788 | 2,815 | 2,773 | 2,783 | 14,100 |
| 2025/03/28 | 2,799 | 2,849 | 2,780 | 2,838 | 37,300 |
| 2025/03/27 | 2,817 | 2,861 | 2,817 | 2,851 | 77,800 |
| 2025/03/26 | 2,851 | 2,879 | 2,822 | 2,825 | 28,400 |
| 2025/03/25 | 2,881 | 2,882 | 2,825 | 2,850 | 27,500 |
| 2025/03/24 | 2,856 | 2,893 | 2,856 | 2,881 | 45,600 |
| 2025/03/21 | 2,823 | 2,854 | 2,821 | 2,840 | 38,900 |
| 2025/03/19 | 2,777 | 2,847 | 2,777 | 2,838 | 28,500 |
| 2025/03/18 | 2,761 | 2,793 | 2,746 | 2,768 | 30,100 |
| 2025/03/17 | 2,751 | 2,782 | 2,751 | 2,761 | 28,100 |
| 2025/03/14 | 2,768 | 2,800 | 2,743 | 2,782 | 27,000 |
| 2025/03/13 | 2,744 | 2,763 | 2,743 | 2,763 | 14,500 |
| 2025/03/12 | 2,733 | 2,765 | 2,733 | 2,751 | 11,400 |
| 2025/03/11 | 2,709 | 2,744 | 2,700 | 2,733 | 10,100 |
| 2025/03/10 | 2,714 | 2,741 | 2,714 | 2,726 | 12,000 |
| 2025/03/07 | 2,692 | 2,729 | 2,688 | 2,722 | 9,700 |
| 2025/03/06 | 2,691 | 2,737 | 2,691 | 2,714 | 15,800 |
| 2025/03/05 | 2,659 | 2,712 | 2,659 | 2,711 | 15,300 |
| 2025/03/04 | 2,681 | 2,681 | 2,659 | 2,659 | 9,700 |
| 2025/03/03 | 2,630 | 2,681 | 2,630 | 2,681 | 11,900 |
| 2025/02/28 | 2,629 | 2,643 | 2,620 | 2,620 | 6,200 |
| 2025/02/27 | 2,619 | 2,629 | 2,607 | 2,629 | 7,900 |
| 2025/02/26 | 2,620 | 2,630 | 2,606 | 2,606 | 8,400 |
| 2025/02/25 | 2,625 | 2,649 | 2,608 | 2,620 | 8,600 |
| 2025/02/21 | 2,628 | 2,638 | 2,610 | 2,624 | 7,500 |
| 2025/02/20 | 2,626 | 2,646 | 2,621 | 2,627 | 5,900 |
| 2025/02/19 | 2,621 | 2,630 | 2,621 | 2,627 | 1,100 |
| 2025/02/18 | 2,630 | 2,652 | 2,616 | 2,625 | 2,500 |
| 2025/02/17 | 2,673 | 2,673 | 2,623 | 2,640 | 10,600 |
| 2025/02/14 | 2,641 | 2,641 | 2,606 | 2,606 | 5,500 |
| 2025/02/13 | 2,639 | 2,639 | 2,628 | 2,638 | 2,700 |
| 2025/02/12 | 2,621 | 2,641 | 2,611 | 2,627 | 4,800 |
| 2025/02/10 | 2,622 | 2,640 | 2,620 | 2,621 | 3,700 |
| 2025/02/07 | 2,617 | 2,648 | 2,612 | 2,648 | 4,700 |
| 2025/02/06 | 2,610 | 2,616 | 2,610 | 2,613 | 1,600 |
| 2025/02/05 | 2,606 | 2,610 | 2,590 | 2,609 | 4,700 |
| 2025/02/04 | 2,592 | 2,598 | 2,584 | 2,584 | 4,300 |
| 2025/02/03 | 2,622 | 2,622 | 2,583 | 2,583 | 10,900 |
| 2025/01/31 | 2,615 | 2,622 | 2,600 | 2,622 | 4,400 |
| 2025/01/30 | 2,611 | 2,611 | 2,600 | 2,611 | 2,500 |
| 2025/01/29 | 2,609 | 2,611 | 2,595 | 2,611 | 2,100 |
| 2025/01/28 | 2,586 | 2,610 | 2,586 | 2,603 | 4,600 |
| 2025/01/27 | 2,602 | 2,605 | 2,586 | 2,586 | 5,700 |
| 2025/01/24 | 2,594 | 2,596 | 2,581 | 2,583 | 3,100 |
| 2025/01/23 | 2,581 | 2,597 | 2,581 | 2,588 | 4,400 |
| 2025/01/22 | 2,596 | 2,596 | 2,568 | 2,579 | 5,600 |
| 2025/01/21 | 2,599 | 2,603 | 2,588 | 2,597 | 3,100 |
| 2025/01/20 | 2,595 | 2,595 | 2,575 | 2,594 | 3,800 |
| 2025/01/17 | 2,575 | 2,585 | 2,565 | 2,565 | 5,300 |
| 2025/01/16 | 2,584 | 2,591 | 2,577 | 2,577 | 5,300 |
| 2025/01/15 | 2,581 | 2,596 | 2,581 | 2,581 | 3,800 |
| 2025/01/14 | 2,602 | 2,602 | 2,581 | 2,581 | 10,500 |
| 2025/01/10 | 2,600 | 2,607 | 2,598 | 2,598 | 5,200 |
| 2025/01/09 | 2,605 | 2,610 | 2,600 | 2,600 | 9,200 |
| 2025/01/08 | 2,619 | 2,619 | 2,607 | 2,607 | 5,000 |
| 2025/01/07 | 2,647 | 2,647 | 2,619 | 2,619 | 7,700 |
| 2025/01/06 | 2,637 | 2,649 | 2,625 | 2,625 | 8,300 |
| 2024/12/30 | 2,653 | 2,660 | 2,628 | 2,629 | 3,600 |
| 2024/12/27 | 2,624 | 2,670 | 2,620 | 2,670 | 5,000 |
| 2024/12/26 | 2,612 | 2,623 | 2,602 | 2,622 | 11,800 |
| 2024/12/25 | 2,620 | 2,620 | 2,603 | 2,620 | 15,400 |
| 2024/12/24 | 2,615 | 2,615 | 2,600 | 2,614 | 8,800 |
| 2024/12/23 | 2,605 | 2,615 | 2,602 | 2,602 | 4,100 |
| 2024/12/20 | 2,615 | 2,618 | 2,601 | 2,601 | 11,200 |
| 2024/12/19 | 2,607 | 2,617 | 2,602 | 2,602 | 7,200 |
| 2024/12/18 | 2,618 | 2,619 | 2,607 | 2,619 | 6,100 |
| 2024/12/17 | 2,610 | 2,620 | 2,608 | 2,620 | 3,900 |
| 2024/12/16 | 2,603 | 2,619 | 2,603 | 2,608 | 4,800 |
| 2024/12/13 | 2,602 | 2,621 | 2,602 | 2,609 | 6,400 |
| 2024/12/12 | 2,620 | 2,621 | 2,605 | 2,621 | 7,200 |
| 2024/12/11 | 2,618 | 2,618 | 2,607 | 2,615 | 6,500 |
| 2024/12/10 | 2,611 | 2,619 | 2,600 | 2,604 | 4,900 |
| 2024/12/09 | 2,623 | 2,623 | 2,605 | 2,605 | 7,100 |
| 2024/12/06 | 2,617 | 2,619 | 2,603 | 2,619 | 4,100 |
| 2024/12/05 | 2,630 | 2,630 | 2,610 | 2,630 | 3,100 |
| 2024/12/04 | 2,609 | 2,625 | 2,609 | 2,609 | 2,700 |
| 2024/12/03 | 2,617 | 2,635 | 2,614 | 2,629 | 7,600 |
| 2024/12/02 | 2,611 | 2,622 | 2,602 | 2,602 | 4,200 |
| 2024/11/29 | 2,606 | 2,623 | 2,601 | 2,601 | 4,000 |
| 2024/11/28 | 2,611 | 2,626 | 2,607 | 2,626 | 3,000 |
| 2024/11/27 | 2,625 | 2,626 | 2,610 | 2,610 | 2,900 |
| 2024/11/26 | 2,670 | 2,670 | 2,616 | 2,625 | 2,900 |
| 2024/11/25 | 2,689 | 2,689 | 2,645 | 2,651 | 5,000 |
| 2024/11/22 | 2,624 | 2,683 | 2,600 | 2,683 | 3,500 |
| 2024/11/21 | 2,625 | 2,636 | 2,608 | 2,624 | 2,000 |
| 2024/11/20 | 2,659 | 2,659 | 2,616 | 2,625 | 1,600 |
| 2024/11/19 | 2,630 | 2,649 | 2,614 | 2,627 | 3,400 |
| 2024/11/18 | 2,617 | 2,639 | 2,615 | 2,615 | 3,300 |
| 2024/11/15 | 2,633 | 2,664 | 2,615 | 2,615 | 2,300 |
| 2024/11/14 | 2,640 | 2,677 | 2,636 | 2,636 | 2,500 |
| 2024/11/13 | 2,672 | 2,672 | 2,638 | 2,650 | 4,500 |
| 2024/11/12 | 2,672 | 2,686 | 2,669 | 2,672 | 4,200 |
| 2024/11/11 | 2,683 | 2,683 | 2,646 | 2,672 | 2,000 |
| 2024/11/08 | 2,658 | 2,675 | 2,641 | 2,661 | 2,700 |
| 2024/11/07 | 2,665 | 2,665 | 2,610 | 2,658 | 3,800 |
| 2024/11/06 | 2,617 | 2,665 | 2,603 | 2,665 | 5,600 |
| 2024/11/05 | 2,693 | 2,693 | 2,588 | 2,593 | 20,900 |
| 2024/11/01 | 2,667 | 2,693 | 2,665 | 2,689 | 2,200 |
| 2024/10/31 | 2,673 | 2,743 | 2,659 | 2,667 | 8,100 |
| 2024/10/30 | 2,727 | 2,739 | 2,695 | 2,695 | 19,300 |
| 2024/10/29 | 2,705 | 2,728 | 2,703 | 2,728 | 2,600 |
| 2024/10/28 | 2,672 | 2,718 | 2,672 | 2,705 | 4,600 |
| 2024/10/25 | 2,755 | 2,755 | 2,640 | 2,697 | 18,500 |
| 2024/10/24 | 2,675 | 2,742 | 2,675 | 2,742 | 9,400 |
| 2024/10/23 | 2,681 | 2,695 | 2,677 | 2,677 | 3,400 |
| 2024/10/22 | 2,670 | 2,687 | 2,663 | 2,669 | 5,500 |
| 2024/10/21 | 2,683 | 2,689 | 2,671 | 2,671 | 4,200 |
| 2024/10/18 | 2,683 | 2,704 | 2,682 | 2,704 | 2,400 |
| 2024/10/17 | 2,686 | 2,695 | 2,668 | 2,670 | 3,700 |
| 2024/10/16 | 2,693 | 2,712 | 2,680 | 2,680 | 5,300 |
| 2024/10/15 | 2,716 | 2,728 | 2,688 | 2,714 | 5,300 |
| 2024/10/11 | 2,693 | 2,693 | 2,681 | 2,683 | 4,300 |
| 2024/10/10 | 2,726 | 2,726 | 2,681 | 2,693 | 4,700 |
| 2024/10/09 | 2,738 | 2,738 | 2,695 | 2,698 | 4,500 |
| 2024/10/08 | 2,789 | 2,789 | 2,718 | 2,718 | 7,600 |
| 2024/10/07 | 2,796 | 2,800 | 2,763 | 2,797 | 11,500 |
| 2024/10/04 | 2,791 | 2,791 | 2,755 | 2,758 | 7,300 |