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
1997/12/30 402 402 402 402 1,000
1997/12/29 410 410 400 400 16,000
1997/12/26 440 440 425 425 21,000
1997/12/25 401 420 401 420 6,000
1997/12/24 427 427 400 400 16,000
1997/12/19 445 445 425 425 18,000
1997/12/18 451 451 445 445 22,000
1997/12/17 457 470 450 450 51,000
1997/12/16 465 465 450 450 12,000
1997/12/12 465 465 465 465 1,000
1997/12/11 450 450 445 445 11,000
1997/12/10 450 450 450 450 6,000
1997/12/09 450 450 450 450 5,000
1997/12/08 450 455 450 455 7,000
1997/12/05 450 450 450 450 3,000
1997/12/04 460 465 455 465 21,000
1997/12/03 477 477 475 475 11,000
1997/12/02 529 529 515 515 6,000
1997/12/01 529 529 529 529 2,000
1997/11/27 535 535 535 535 2,000
1997/11/26 531 540 530 540 6,000
1997/11/25 545 545 531 531 17,000
1997/11/21 531 545 531 545 4,000
1997/11/19 550 550 550 550 12,000
1997/11/18 545 545 545 545 4,000
1997/11/17 540 540 540 540 5,000
1997/11/14 540 540 540 540 5,000
1997/11/13 541 541 541 541 1,000
1997/11/12 585 585 585 585 1,000
1997/11/10 555 555 555 555 7,000
1997/11/07 570 571 555 555 16,000
1997/11/06 580 580 571 571 7,000
1997/11/05 604 604 598 598 8,000
1997/11/04 610 610 610 610 3,000
1997/10/31 644 644 644 644 1,000
1997/10/30 650 650 650 650 1,000
1997/10/29 605 630 600 630 5,000
1997/10/28 649 649 600 600 5,000
1997/10/27 600 649 600 649 40,000
1997/10/24 579 600 579 600 15,000
1997/10/23 665 665 610 610 14,000
1997/10/22 580 615 580 615 45,000
1997/10/21 501 580 501 580 28,000
1997/10/20 475 501 475 500 21,000
1997/10/17 430 475 430 475 44,000
1997/10/16 441 441 431 431 30,000
1997/10/15 430 445 430 442 30,000
1997/10/14 430 432 430 430 24,000
1997/10/13 424 430 424 430 28,000
1997/10/09 424 425 424 425 6,000
1997/10/08 430 430 424 424 13,000
1997/10/07 450 450 430 430 11,000
1997/10/06 460 460 450 450 10,000
1997/10/03 470 470 460 460 46,000
1997/10/02 475 475 470 475 20,000
1997/10/01 470 470 470 470 1,000
1997/09/30 470 470 470 470 4,000
1997/09/29 500 500 470 470 35,000
1997/09/26 520 520 520 520 4,000
1997/09/25 520 522 520 520 26,000
1997/09/24 560 560 520 520 28,000
1997/09/22 550 560 550 550 3,000
1997/09/19 560 560 550 550 12,000
1997/09/18 570 570 550 550 34,000
1997/09/17 580 580 570 570 28,000
1997/09/12 600 600 580 580 64,000
1997/09/11 620 620 600 600 3,000
1997/09/09 630 630 610 610 2,000
1997/09/08 670 670 650 650 6,000
1997/09/03 680 680 670 670 4,000
1997/09/02 680 680 670 670 3,000
1997/09/01 685 685 685 685 1,000
1997/08/29 680 680 680 680 15,000
1997/08/28 720 720 699 699 21,000
1997/08/25 741 741 730 730 15,000
1997/08/22 739 739 738 738 3,000
1997/08/21 739 739 739 739 1,000
1997/08/20 749 749 749 749 1,000
1997/08/19 749 749 745 745 4,000
1997/08/18 749 749 749 749 1,000
1997/08/15 749 749 749 749 1,000
1997/08/14 750 750 748 749 4,000
1997/08/13 750 750 750 750 1,000
1997/08/12 750 750 750 750 1,000
1997/08/11 750 750 750 750 11,000
1997/08/08 760 760 755 755 2,000
1997/08/07 760 760 750 750 4,000
1997/08/06 750 750 750 750 5,000
1997/08/05 785 785 780 780 2,000
1997/08/04 785 785 785 785 4,000
1997/08/01 792 800 785 785 5,000
1997/07/31 820 820 785 785 15,000
1997/07/30 857 857 830 830 4,000
1997/07/29 861 861 860 860 4,000
1997/07/28 904 904 899 899 4,000
1997/07/25 930 930 910 910 20,000
1997/07/24 930 930 929 929 3,000
1997/07/23 930 960 930 960 31,000
1997/07/22 910 930 910 930 6,000
1997/07/18 950 950 940 940 4,000
1997/07/17 950 955 950 950 15,000
1997/07/16 950 950 950 950 5,000
1997/07/15 970 971 960 960 13,000
1997/07/14 980 990 980 980 14,000
1997/07/11 980 981 970 970 9,000
1997/07/10 990 990 990 990 11,000
1997/07/08 980 980 971 971 4,000
1997/07/07 977 980 977 980 4,000
1997/07/04 990 990 980 980 11,000
1997/07/02 1,000 1,000 990 990 4,000
1997/07/01 1,000 1,000 1,000 1,000 2,000
1997/06/30 1,000 1,000 1,000 1,000 4,000
1997/06/27 1,000 1,000 1,000 1,000 2,000
1997/06/26 1,000 1,000 1,000 1,000 4,000
1997/06/25 980 990 980 990 13,000
1997/06/24 980 980 970 970 4,000
1997/06/23 1,000 1,000 990 990 9,000
1997/06/20 999 1,000 999 1,000 3,000
1997/06/19 1,010 1,010 1,000 1,000 7,000
1997/06/18 1,050 1,050 1,050 1,050 22,000
1997/06/17 1,050 1,050 1,050 1,050 2,000
1997/06/16 1,050 1,050 1,050 1,050 3,000
1997/06/12 1,100 1,100 1,100 1,100 3,000
1997/06/10 1,100 1,100 1,100 1,100 1,000
1997/06/06 1,100 1,100 1,100 1,100 2,000
1997/06/04 1,100 1,100 1,100 1,100 3,000
1997/06/03 1,120 1,120 1,100 1,100 10,000
1997/06/02 1,100 1,100 1,100 1,100 3,000
1997/05/30 1,140 1,160 1,140 1,160 3,000
1997/05/28 1,110 1,110 1,100 1,100 17,000
1997/05/26 1,090 1,090 1,090 1,090 7,000
1997/05/22 1,090 1,090 1,090 1,090 4,000
1997/05/21 1,120 1,120 1,110 1,120 38,000
1997/05/20 1,150 1,150 1,110 1,110 12,000
1997/05/19 1,130 1,130 1,130 1,130 1,000
1997/05/16 1,130 1,130 1,130 1,130 1,000
1997/05/15 1,110 1,110 1,110 1,110 1,000
1997/05/09 1,150 1,150 1,150 1,150 3,000
1997/05/08 1,200 1,200 1,200 1,200 28,000
1997/05/07 1,210 1,220 1,200 1,200 9,000
1997/05/06 1,220 1,220 1,220 1,220 15,000
1997/05/02 1,220 1,220 1,220 1,220 1,000
1997/05/01 1,200 1,200 1,200 1,200 7,000
1997/04/30 1,190 1,220 1,190 1,200 15,000
1997/04/28 1,130 1,150 1,130 1,150 3,000
1997/04/25 1,080 1,120 1,080 1,110 12,000
1997/04/24 1,090 1,100 1,060 1,060 11,000
1997/04/23 1,060 1,060 1,060 1,060 9,000
1997/04/22 1,050 1,060 1,050 1,060 5,000
1997/04/21 1,030 1,050 1,030 1,050 2,000
1997/04/18 1,010 1,010 1,010 1,010 2,000
1997/04/17 991 991 990 990 7,000
1997/04/16 991 991 990 990 15,000
1997/04/15 980 990 980 990 3,000
1997/04/14 969 980 969 980 14,000
1997/04/11 970 970 970 970 2,000
1997/04/10 971 971 970 970 12,000
1997/04/09 970 970 970 970 13,000
1997/04/08 951 960 951 960 10,000
1997/04/07 940 950 920 950 110,000
1997/04/02 1,020 1,020 1,020 1,020 2,000
1997/04/01 1,090 1,090 1,000 1,000 48,000
1997/03/28 1,090 1,090 1,090 1,090 2,000
1997/03/27 1,100 1,100 1,100 1,100 2,000
1997/03/25 1,040 1,040 1,040 1,040 14,000
1997/03/24 1,040 1,040 1,040 1,040 4,000
1997/03/21 1,080 1,090 1,080 1,090 8,000
1997/03/19 1,080 1,090 1,080 1,090 11,000
1997/03/18 1,090 1,090 1,040 1,080 26,000
1997/03/13 1,120 1,130 1,090 1,090 8,000
1997/03/12 1,130 1,130 1,130 1,130 4,000
1997/03/11 1,140 1,140 1,130 1,140 16,000
1997/03/10 1,140 1,160 1,120 1,160 16,000
1997/03/07 1,110 1,140 1,050 1,140 35,000
1997/03/05 1,190 1,190 1,190 1,190 7,000
1997/03/04 1,190 1,190 1,190 1,190 11,000
1997/03/03 1,160 1,200 1,160 1,200 12,000
1997/02/28 1,200 1,200 1,200 1,200 20,000
1997/02/27 1,220 1,220 1,200 1,200 18,000
1997/02/26 1,220 1,230 1,180 1,230 32,000
1997/02/25 1,230 1,230 1,200 1,230 23,000
1997/02/24 1,250 1,250 1,160 1,200 18,000
1997/02/21 1,250 1,260 1,220 1,250 50,000
1997/02/20 1,250 1,250 1,250 1,250 8,000
1997/02/19 1,290 1,310 1,290 1,310 4,000
1997/02/18 1,330 1,330 1,330 1,330 6,000
1997/02/17 1,340 1,350 1,340 1,350 16,000
1997/02/14 1,340 1,340 1,340 1,340 7,000
1997/02/13 1,280 1,340 1,280 1,340 4,000
1997/02/12 1,330 1,350 1,330 1,340 27,000
1997/02/10 1,300 1,350 1,300 1,350 12,000
1997/02/07 1,300 1,320 1,300 1,320 16,000
1997/02/06 1,270 1,300 1,270 1,300 7,000
1997/02/05 1,280 1,310 1,260 1,310 8,000
1997/02/04 1,310 1,310 1,270 1,310 6,000
1997/02/03 1,260 1,290 1,250 1,290 6,000
1997/01/31 1,270 1,270 1,260 1,270 7,000
1997/01/30 1,260 1,270 1,260 1,270 7,000
1997/01/29 1,260 1,260 1,260 1,260 10,000
1997/01/28 1,260 1,260 1,260 1,260 4,000
1997/01/27 1,250 1,250 1,240 1,240 16,000
1997/01/24 1,320 1,380 1,320 1,380 6,000
1997/01/23 1,380 1,380 1,380 1,380 11,000
1997/01/22 1,290 1,380 1,290 1,380 6,000
1997/01/21 1,350 1,350 1,320 1,330 28,000
1997/01/20 1,310 1,320 1,280 1,320 8,000
1997/01/17 1,280 1,290 1,280 1,290 3,000
1997/01/16 1,280 1,280 1,280 1,280 4,000
1997/01/14 1,280 1,280 1,280 1,280 4,000
1997/01/10 1,260 1,260 1,240 1,250 28,000
1997/01/09 1,310 1,320 1,280 1,280 23,000
1997/01/08 1,350 1,350 1,350 1,350 9,000
1997/01/07 1,380 1,380 1,350 1,350 13,000

このページの先頭へ