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
1999/12/27 489 490 489 490 10,000
1999/12/24 482 487 481 487 4,000
1999/12/22 494 494 470 480 166,000
1999/12/21 525 525 500 510 191,000
1999/12/20 500 520 500 520 4,000
1999/12/17 500 500 470 470 51,000
1999/12/16 514 514 500 500 7,000
1999/12/15 547 557 523 523 13,000
1999/12/14 550 550 547 547 11,000
1999/12/13 560 570 550 550 122,000
1999/12/10 570 570 560 560 7,000
1999/12/09 590 590 561 561 13,000
1999/12/08 600 600 590 590 7,000
1999/12/07 615 615 600 600 13,000
1999/12/06 620 620 619 619 8,000
1999/12/03 640 640 600 620 11,000
1999/12/02 640 640 620 620 12,000
1999/12/01 640 640 628 635 6,000
1999/11/30 640 640 640 640 11,000
1999/11/29 580 580 580 580 2,000
1999/11/26 640 640 570 570 12,000
1999/11/25 640 640 640 640 11,000
1999/11/24 640 640 640 640 5,000
1999/11/22 644 644 644 644 3,000
1999/11/19 649 649 630 648 6,000
1999/11/18 655 655 655 655 4,000
1999/11/17 650 650 650 650 15,000
1999/11/16 650 650 650 650 3,000
1999/11/15 651 651 650 650 13,000
1999/11/12 651 651 651 651 8,000
1999/11/11 660 660 650 650 3,000
1999/11/10 660 660 660 660 2,000
1999/11/09 660 660 660 660 5,000
1999/11/08 680 680 660 660 22,000
1999/11/05 694 698 675 675 27,000
1999/11/04 700 701 700 700 10,000
1999/11/02 700 700 699 700 6,000
1999/11/01 700 700 700 700 3,000
1999/10/29 700 700 700 700 3,000
1999/10/28 700 700 700 700 4,000
1999/10/27 700 708 700 708 6,000
1999/10/26 700 717 700 700 9,000
1999/10/25 700 700 700 700 13,000
1999/10/22 698 700 688 700 15,000
1999/10/21 661 699 661 699 9,000
1999/10/20 657 661 657 661 9,000
1999/10/19 684 684 655 655 13,000
1999/10/18 754 754 754 754 2,000
1999/10/15 755 755 755 755 1,000
1999/10/14 750 755 750 755 2,000
1999/10/13 759 759 750 750 5,000
1999/10/12 750 750 700 700 41,000
1999/10/08 770 770 750 750 8,000
1999/10/07 778 778 769 770 5,000
1999/10/06 779 779 779 779 3,000
1999/10/05 770 779 770 779 7,000
1999/10/04 775 775 755 769 10,000
1999/10/01 775 775 775 775 7,000
1999/09/30 750 751 750 751 2,000
1999/09/29 770 770 770 770 6,000
1999/09/28 800 800 785 785 14,000
1999/09/27 770 800 770 800 42,000
1999/09/24 780 780 770 770 33,000
1999/09/22 761 770 761 770 24,000
1999/09/21 760 760 760 760 3,000
1999/09/20 745 745 740 740 6,000
1999/09/17 740 740 730 730 14,000
1999/09/16 745 745 740 745 20,000
1999/09/14 760 760 760 760 4,000
1999/09/13 770 770 760 760 8,000
1999/09/10 741 760 741 760 5,000
1999/09/09 750 750 731 731 10,000
1999/09/08 730 750 723 750 10,000
1999/09/07 730 730 730 730 15,000
1999/09/06 769 769 730 750 13,000
1999/09/03 789 789 780 780 3,000
1999/09/02 790 794 785 793 14,000
1999/09/01 780 790 770 790 30,000
1999/08/31 760 770 760 770 7,000
1999/08/30 769 769 760 760 3,000
1999/08/27 750 770 750 770 16,000
1999/08/26 765 770 765 770 8,000
1999/08/25 750 765 750 765 12,000
1999/08/24 740 750 740 750 2,000
1999/08/23 749 749 730 730 6,000
1999/08/20 749 749 749 749 1,000
1999/08/18 759 759 755 755 9,000
1999/08/17 760 760 760 760 11,000
1999/08/16 740 750 740 750 13,000
1999/08/13 740 740 740 740 1,000
1999/08/12 702 720 702 720 11,000
1999/08/11 701 701 700 700 11,000
1999/08/09 700 700 700 700 2,000
1999/08/06 710 710 700 700 14,000
1999/08/05 711 712 710 710 20,000
1999/08/04 720 720 712 712 8,000
1999/08/03 731 735 712 712 21,000
1999/08/02 722 730 722 730 3,000
1999/07/30 721 724 721 722 8,000
1999/07/29 725 735 720 720 5,000
1999/07/28 724 725 704 725 10,000
1999/07/27 751 751 730 730 11,000
1999/07/26 760 760 752 760 20,000
1999/07/23 741 760 741 760 8,000
1999/07/22 776 776 769 769 10,000
1999/07/21 810 810 799 800 28,000
1999/07/19 770 785 770 785 22,000
1999/07/16 780 780 769 769 18,000
1999/07/15 798 798 797 797 6,000
1999/07/14 805 805 800 801 7,000
1999/07/13 805 815 805 815 9,000
1999/07/12 800 805 800 805 8,000
1999/07/09 814 814 800 810 22,000
1999/07/08 821 830 819 830 10,000
1999/07/07 845 849 842 842 43,000
1999/07/06 850 870 845 845 135,000
1999/07/05 829 855 829 845 73,000
1999/07/02 834 835 825 830 10,000
1999/07/01 800 830 800 830 22,000
1999/06/30 810 830 810 810 14,000
1999/06/29 782 782 782 782 6,000
1999/06/28 782 790 780 782 9,000
1999/06/25 838 838 780 781 21,000
1999/06/24 788 865 785 838 68,000
1999/06/23 741 771 741 765 32,000
1999/06/22 730 740 730 735 16,000
1999/06/21 721 730 716 728 13,000
1999/06/18 720 725 715 721 18,000
1999/06/17 700 710 700 710 8,000
1999/06/16 695 700 690 700 10,000
1999/06/15 661 680 661 680 17,000
1999/06/14 650 661 650 651 5,000
1999/06/11 640 650 640 650 20,000
1999/06/10 630 630 630 630 2,000
1999/06/09 615 615 615 615 2,000
1999/06/08 610 612 610 611 9,000
1999/06/07 610 611 610 610 5,000
1999/06/04 601 610 601 610 21,000
1999/06/02 628 628 628 628 1,000
1999/06/01 590 590 589 589 2,000
1999/05/31 592 599 592 599 2,000
1999/05/28 600 600 590 590 14,000
1999/05/26 628 628 628 628 2,000
1999/05/25 611 628 611 628 22,000
1999/05/21 601 611 601 611 19,000
1999/05/20 590 610 590 610 48,000
1999/05/19 594 610 588 590 42,000
1999/05/18 590 590 575 575 7,000
1999/05/17 610 610 560 560 7,000
1999/05/14 610 610 610 610 6,000
1999/05/13 619 619 609 609 7,000
1999/05/12 650 650 640 640 4,000
1999/05/11 650 650 650 650 2,000
1999/05/07 665 665 665 665 1,000
1999/05/06 650 650 650 650 1,000
1999/04/30 665 665 650 650 3,000
1999/04/27 665 665 665 665 3,000
1999/04/26 655 655 655 655 12,000
1999/04/22 650 650 650 650 1,000
1999/04/21 700 700 700 700 1,000
1999/04/20 690 700 690 700 31,000
1999/04/19 700 700 700 700 1,000
1999/04/16 670 700 670 700 5,000
1999/04/13 641 700 640 700 33,000
1999/04/12 701 701 640 640 7,000
1999/04/09 700 750 700 740 25,000
1999/04/08 800 810 790 790 16,000
1999/04/07 795 795 795 795 75,000
1999/04/06 695 695 695 695 36,000
1999/04/05 525 585 522 585 47,000
1999/04/02 522 525 520 520 25,000
1999/04/01 520 525 520 520 16,000
1999/03/31 530 530 530 530 4,000
1999/03/30 526 526 526 526 1,000
1999/03/29 530 530 530 530 3,000
1999/03/26 520 530 520 520 32,000
1999/03/25 515 516 515 515 27,000
1999/03/24 512 530 511 530 5,000
1999/03/23 511 530 510 510 41,000
1999/03/19 530 530 510 510 5,000
1999/03/18 530 530 530 530 27,000
1999/03/17 530 530 520 530 15,000
1999/03/16 530 530 520 530 28,000
1999/03/15 530 530 520 520 16,000
1999/03/11 530 530 520 530 17,000
1999/03/10 530 530 510 530 6,000
1999/03/09 530 530 530 530 2,000
1999/03/08 540 540 531 531 15,000
1999/03/05 530 540 530 540 13,000
1999/03/04 520 520 520 520 1,000
1999/03/03 540 540 530 530 4,000
1999/03/02 526 530 526 530 2,000
1999/03/01 515 520 515 520 5,000
1999/02/26 505 510 505 510 12,000
1999/02/25 495 500 495 500 16,000
1999/02/24 500 500 490 490 4,000
1999/02/23 510 510 495 495 10,000
1999/02/22 498 498 495 495 6,000
1999/02/19 498 498 498 498 1,000
1999/02/18 519 519 498 498 11,000
1999/02/17 520 520 520 520 2,000
1999/02/16 507 520 507 520 3,000
1999/02/15 505 506 505 506 5,000
1999/02/08 501 501 501 501 3,000
1999/02/05 502 502 501 501 7,000
1999/02/04 500 500 500 500 5,000
1999/02/02 520 520 520 520 2,000
1999/01/29 520 520 500 500 2,000
1999/01/28 520 520 520 520 1,000
1999/01/27 520 520 520 520 1,000
1999/01/25 520 520 520 520 16,000
1999/01/22 511 520 511 520 4,000
1999/01/21 510 510 510 510 1,000
1999/01/20 520 520 520 520 2,000
1999/01/19 520 520 520 520 4,000
1999/01/18 520 520 520 520 1,000
1999/01/14 520 520 520 520 5,000
1999/01/13 531 531 520 520 3,000
1999/01/12 531 531 531 531 2,000
1999/01/11 535 535 535 535 3,000
1999/01/08 532 532 532 532 1,000
1999/01/07 540 540 540 540 2,000
1999/01/06 540 540 539 540 9,000
1999/01/05 540 540 540 540 3,000

このページの先頭へ