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
2026/01/29 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
2025/08/13 3,020 3,140 3,020 3,140 17,600
2025/08/12 3,015 3,070 3,010 3,040 12,800
2025/08/08 3,030 3,050 3,000 3,015 10,700
2025/08/07 3,010 3,040 2,995 2,997 8,500
2025/08/06 3,010 3,035 2,991 2,991 11,300
2025/08/05 2,986 3,030 2,967 3,010 29,000
2025/08/04 2,970 3,015 2,955 2,965 30,500
2025/08/01 2,875 3,015 2,860 2,970 105,100
2025/07/31 3,040 3,325 3,015 3,325 242,400
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

このページの先頭へ