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
2002/12/30 405 405 405 405 3,000
2002/12/27 396 405 396 403 8,000
2002/12/26 385 396 385 396 5,000
2002/12/25 385 385 385 385 6,000
2002/12/24 380 385 380 385 9,000
2002/12/20 384 384 383 383 2,000
2002/12/18 385 385 385 385 2,000
2002/12/17 383 385 383 385 5,000
2002/12/16 383 383 382 382 8,000
2002/12/13 380 383 380 383 3,000
2002/12/12 380 380 380 380 1,000
2002/12/11 384 385 380 380 44,000
2002/12/10 381 381 381 381 2,000
2002/12/09 380 385 380 385 3,000
2002/12/06 375 375 375 375 4,000
2002/12/04 375 375 375 375 3,000
2002/12/03 378 378 375 375 3,000
2002/12/02 379 380 379 380 3,000
2002/11/29 370 375 370 375 5,000
2002/11/28 370 370 368 370 19,000
2002/11/27 370 370 365 370 19,000
2002/11/26 378 378 368 370 15,000
2002/11/25 365 381 365 378 57,000
2002/11/21 395 395 395 395 2,000
2002/11/20 390 390 390 390 1,000
2002/11/19 395 395 395 395 1,000
2002/11/18 385 395 385 395 3,000
2002/11/15 400 400 384 384 6,000
2002/11/14 400 400 400 400 1,000
2002/11/12 400 400 400 400 2,000
2002/11/06 415 419 415 419 4,000
2002/11/05 420 420 420 420 2,000
2002/11/01 420 420 420 420 2,000
2002/10/29 414 415 414 415 4,000
2002/10/28 407 414 407 414 2,000
2002/10/25 400 400 400 400 12,000
2002/10/24 400 400 400 400 4,000
2002/10/23 397 400 397 400 5,000
2002/10/21 392 396 392 396 3,000
2002/10/18 390 390 390 390 2,000
2002/10/16 390 390 390 390 2,000
2002/10/10 399 399 390 390 4,000
2002/10/08 400 405 400 400 4,000
2002/10/07 400 400 400 400 3,000
2002/10/04 405 405 401 401 2,000
2002/10/02 415 415 410 410 2,000
2002/09/26 420 420 420 420 11,000
2002/09/25 416 420 416 420 6,000
2002/09/20 414 416 414 416 3,000
2002/09/19 405 407 405 407 2,000
2002/09/18 402 405 402 405 2,000
2002/09/13 402 405 400 400 9,000
2002/09/11 401 401 401 401 2,000
2002/09/10 403 408 403 408 2,000
2002/09/09 401 403 400 403 5,000
2002/09/06 400 400 400 400 2,000
2002/09/05 409 409 409 409 1,000
2002/09/04 410 410 401 401 3,000
2002/09/03 420 420 415 415 7,000
2002/09/02 430 430 430 430 4,000
2002/08/30 430 431 426 431 15,000
2002/08/29 416 418 416 418 2,000
2002/08/28 416 416 416 416 1,000
2002/08/26 415 416 415 416 3,000
2002/08/23 415 415 415 415 1,000
2002/08/21 415 415 415 415 1,000
2002/08/20 415 415 415 415 1,000
2002/08/19 415 415 415 415 1,000
2002/08/16 420 420 420 420 1,000
2002/08/14 415 415 415 415 1,000
2002/08/13 410 410 410 410 1,000
2002/08/12 415 415 415 415 1,000
2002/08/09 415 415 415 415 1,000
2002/08/05 415 415 415 415 3,000
2002/08/02 415 415 415 415 1,000
2002/08/01 415 415 415 415 1,000
2002/07/31 415 418 415 418 3,000
2002/07/29 410 410 410 410 1,000
2002/07/26 416 416 416 416 4,000
2002/07/25 415 416 415 415 21,000
2002/07/22 401 415 401 415 2,000
2002/07/19 406 406 405 405 2,000
2002/07/18 411 411 411 411 1,000
2002/07/17 410 410 410 410 19,000
2002/07/16 410 410 408 408 4,000
2002/07/12 410 410 410 410 1,000
2002/07/11 410 410 410 410 1,000
2002/07/10 410 410 410 410 6,000
2002/07/09 410 410 410 410 1,000
2002/07/08 415 415 406 406 6,000
2002/07/05 406 415 406 415 3,000
2002/07/04 405 405 405 405 2,000
2002/07/03 401 401 401 401 1,000
2002/07/02 400 400 400 400 1,000
2002/07/01 427 427 425 425 10,000
2002/06/28 392 392 392 392 2,000
2002/06/27 391 391 391 391 5,000
2002/06/26 390 390 390 390 2,000
2002/06/25 390 390 389 390 4,000
2002/06/24 389 389 389 389 1,000
2002/06/21 380 390 380 390 4,000
2002/06/20 390 390 390 390 1,000
2002/06/19 391 391 391 391 1,000
2002/06/18 390 390 390 390 1,000
2002/06/17 388 388 385 385 5,000
2002/06/14 389 390 388 390 3,000
2002/06/11 390 390 390 390 1,000
2002/06/07 390 390 390 390 1,000
2002/06/06 390 390 390 390 3,000
2002/06/05 393 393 390 390 2,000
2002/06/04 397 397 390 390 2,000
2002/05/31 399 399 399 399 4,000
2002/05/30 388 388 388 388 1,000
2002/05/29 386 386 386 386 1,000
2002/05/28 383 385 383 383 27,000
2002/05/27 380 383 380 383 9,000
2002/05/24 379 379 379 379 2,000
2002/05/23 379 379 379 379 3,000
2002/05/22 379 379 379 379 3,000
2002/05/21 379 379 379 379 1,000
2002/05/20 379 379 379 379 3,000
2002/05/17 379 379 379 379 2,000
2002/05/16 375 375 375 375 3,000
2002/05/15 377 377 376 376 3,000
2002/05/14 380 380 378 378 11,000
2002/05/13 381 382 380 380 13,000
2002/05/10 380 385 380 380 21,000
2002/05/09 380 380 380 380 1,000
2002/05/07 376 376 376 376 1,000
2002/05/02 380 380 380 380 2,000
2002/04/30 380 380 380 380 13,000
2002/04/26 376 380 375 380 9,000
2002/04/25 375 375 375 375 5,000
2002/04/23 375 375 375 375 1,000
2002/04/22 372 372 372 372 1,000
2002/04/18 375 375 370 370 5,000
2002/04/15 380 380 380 380 2,000
2002/04/12 380 380 380 380 1,000
2002/04/11 375 375 372 372 6,000
2002/04/10 375 375 375 375 2,000
2002/04/09 375 375 375 375 6,000
2002/04/08 375 375 375 375 6,000
2002/04/05 380 380 375 375 11,000
2002/04/04 380 380 375 375 6,000
2002/04/03 377 380 377 380 11,000
2002/04/02 380 380 375 375 18,000
2002/04/01 385 385 385 385 1,000
2002/03/29 390 390 385 385 5,000
2002/03/26 390 390 390 390 1,000
2002/03/25 400 400 400 400 31,000
2002/03/22 395 400 395 400 13,000
2002/03/20 399 400 395 395 9,000
2002/03/19 399 400 399 399 4,000
2002/03/18 400 400 400 400 2,000
2002/03/15 400 400 400 400 2,000
2002/03/14 400 400 397 400 4,000
2002/03/13 400 400 400 400 7,000
2002/03/12 389 398 389 398 2,000
2002/03/11 382 389 382 389 3,000
2002/03/08 385 385 370 370 59,000
2002/03/07 396 396 380 380 37,000
2002/03/06 405 405 400 400 4,000
2002/03/05 409 409 409 409 1,000
2002/03/04 410 410 395 395 6,000
2002/03/01 395 395 395 395 4,000
2002/02/26 395 395 395 395 9,000
2002/02/25 390 395 390 395 11,000
2002/02/18 390 390 390 390 1,000
2002/02/15 390 390 390 390 5,000
2002/02/14 390 390 390 390 3,000
2002/02/13 390 390 390 390 2,000
2002/02/08 386 386 386 386 5,000
2002/02/06 386 386 386 386 2,000
2002/02/05 386 386 386 386 1,000
2002/02/01 390 390 386 386 5,000
2002/01/31 386 386 385 385 3,000
2002/01/30 390 390 390 390 5,000
2002/01/29 390 390 390 390 2,000
2002/01/28 390 390 390 390 1,000
2002/01/25 390 390 390 390 20,000
2002/01/24 390 390 390 390 2,000
2002/01/23 390 390 390 390 2,000
2002/01/22 396 396 390 390 6,000
2002/01/21 398 398 398 398 1,000
2002/01/18 395 395 390 390 5,000
2002/01/17 395 395 395 395 1,000
2002/01/16 395 395 395 395 2,000
2002/01/15 405 405 400 400 3,000
2002/01/11 414 414 400 400 2,000
2002/01/10 419 419 414 414 2,000
2002/01/07 419 419 419 419 3,000
2002/01/04 408 419 408 419 9,000

このページの先頭へ