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
2026/09/18 3,765 3,770 3,765 3,765 95,000
2026/09/17 3,770 3,770 3,765 3,765 66,400
2026/09/16 3,765 3,770 3,765 3,765 70,200
2026/09/15 3,770 3,770 3,765 3,765 86,800
2026/09/14 3,770 3,775 3,765 3,770 320,900
2026/09/11 3,765 3,775 3,765 3,775 788,400
2026/09/10 3,700 3,700 3,700 3,700 79,400
2026/09/09 3,000 3,000 3,000 3,000 24,600
2026/09/08 2,501 2,509 2,487 2,500 14,600
2026/09/07 2,522 2,529 2,501 2,501 19,500
2026/09/04 2,500 2,521 2,500 2,521 16,600
2026/09/03 2,497 2,521 2,497 2,501 17,400
2026/09/02 2,521 2,530 2,497 2,497 23,000
2026/09/01 2,525 2,542 2,520 2,525 12,300
2026/08/31 2,540 2,540 2,515 2,525 14,700
2026/08/28 2,522 2,540 2,521 2,540 10,500
2026/08/27 2,531 2,551 2,529 2,536 6,700
2026/08/26 2,523 2,546 2,518 2,539 11,200
2026/08/25 2,550 2,556 2,524 2,524 12,200
2026/08/24 2,551 2,566 2,542 2,549 8,600
2026/08/21 2,538 2,559 2,524 2,551 9,000
2026/08/20 2,524 2,548 2,520 2,532 7,900
2026/08/19 2,535 2,547 2,522 2,524 11,800
2026/08/18 2,514 2,547 2,506 2,535 10,000
2026/08/17 2,531 2,559 2,527 2,527 8,500
2026/08/14 2,500 2,551 2,497 2,543 10,900
2026/08/13 2,501 2,518 2,483 2,506 9,400
2026/08/12 2,488 2,510 2,480 2,500 10,100
2026/08/10 2,464 2,500 2,458 2,500 8,600
2026/08/07 2,450 2,482 2,450 2,468 12,500
2026/08/06 2,444 2,472 2,444 2,467 15,100
2026/08/05 2,460 2,478 2,452 2,452 8,100
2026/08/04 2,475 2,481 2,458 2,458 13,900
2026/08/03 2,536 2,536 2,488 2,490 13,900
2026/07/31 2,610 2,634 2,544 2,544 15,600
2026/07/30 2,614 2,658 2,609 2,619 12,100
2026/07/29 2,640 2,660 2,615 2,654 10,100
2026/07/28 2,630 2,634 2,606 2,615 7,600
2026/07/27 2,680 2,680 2,630 2,639 14,100
2026/07/24 2,618 2,654 2,618 2,644 8,600
2026/07/23 2,649 2,650 2,631 2,632 5,400
2026/07/22 2,608 2,650 2,601 2,650 10,200
2026/07/21 2,621 2,642 2,607 2,607 6,600
2026/07/17 2,595 2,624 2,569 2,585 13,700
2026/07/16 2,565 2,598 2,564 2,575 11,700
2026/07/15 2,546 2,574 2,545 2,565 4,400
2026/07/14 2,550 2,572 2,548 2,556 6,000
2026/07/13 2,531 2,570 2,531 2,550 8,400
2026/07/10 2,530 2,541 2,516 2,525 6,400
2026/07/09 2,527 2,546 2,516 2,523 5,000
2026/07/08 2,513 2,546 2,513 2,533 5,700
2026/07/07 2,517 2,550 2,517 2,528 10,200
2026/07/06 2,500 2,533 2,500 2,517 3,700
2026/07/03 2,489 2,526 2,488 2,500 7,700
2026/07/02 2,496 2,509 2,492 2,509 9,600
2026/07/01 2,467 2,468 2,457 2,458 8,500
2026/06/30 2,530 2,530 2,470 2,470 9,100
2026/06/29 2,464 2,532 2,464 2,498 16,100
2026/06/26 2,466 2,470 2,450 2,460 6,700
2026/06/25 2,471 2,480 2,451 2,452 8,000
2026/06/24 2,434 2,476 2,434 2,468 4,500
2026/06/23 2,432 2,455 2,417 2,445 6,500
2026/06/22 2,463 2,480 2,431 2,434 7,700
2026/06/19 2,447 2,474 2,422 2,462 10,500
2026/06/18 2,458 2,460 2,399 2,440 16,800
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

このページの先頭へ