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
2015/12/30 2,116 2,140 2,115 2,115 18,000
2015/12/29 2,110 2,115 2,060 2,098 15,400
2015/12/28 2,130 2,130 2,110 2,112 11,400
2015/12/25 2,199 2,205 2,114 2,122 16,000
2015/12/24 2,220 2,220 2,164 2,178 6,200
2015/12/22 2,188 2,216 2,188 2,202 7,800
2015/12/21 2,205 2,225 2,200 2,206 6,100
2015/12/18 2,229 2,250 2,214 2,214 10,400
2015/12/17 2,241 2,241 2,201 2,234 5,400
2015/12/16 2,225 2,236 2,200 2,223 7,700
2015/12/15 2,210 2,225 2,195 2,198 3,700
2015/12/14 2,201 2,221 2,188 2,207 7,100
2015/12/11 2,262 2,262 2,220 2,230 12,500
2015/12/10 2,217 2,230 2,206 2,206 8,500
2015/12/09 2,234 2,280 2,230 2,231 7,000
2015/12/08 2,268 2,277 2,235 2,265 9,600
2015/12/07 2,265 2,299 2,265 2,271 4,900
2015/12/04 2,277 2,277 2,254 2,265 4,500
2015/12/03 2,272 2,297 2,261 2,279 8,200
2015/12/02 2,284 2,306 2,259 2,298 9,700
2015/12/01 2,240 2,284 2,230 2,284 10,100
2015/11/30 2,244 2,250 2,230 2,235 7,700
2015/11/27 2,235 2,244 2,231 2,238 3,100
2015/11/26 2,225 2,233 2,225 2,233 4,400
2015/11/25 2,223 2,249 2,221 2,221 10,300
2015/11/24 2,220 2,254 2,214 2,251 10,700
2015/11/20 2,256 2,272 2,239 2,252 4,900
2015/11/19 2,284 2,285 2,237 2,256 9,600
2015/11/18 2,299 2,312 2,288 2,289 8,700
2015/11/17 2,278 2,299 2,278 2,298 8,800
2015/11/16 2,280 2,280 2,247 2,258 5,300
2015/11/13 2,280 2,289 2,259 2,289 10,100
2015/11/12 2,281 2,299 2,281 2,283 9,700
2015/11/11 2,276 2,300 2,276 2,292 14,600
2015/11/10 2,266 2,278 2,257 2,277 5,400
2015/11/09 2,235 2,292 2,235 2,279 13,600
2015/11/06 2,211 2,270 2,211 2,258 10,300
2015/11/05 2,200 2,266 2,200 2,225 11,700
2015/11/04 2,213 2,233 2,213 2,221 13,800
2015/11/02 2,278 2,278 2,221 2,225 13,600
2015/10/30 2,276 2,280 2,221 2,243 15,700
2015/10/29 2,221 2,259 2,189 2,255 48,800
2015/10/28 2,245 2,245 2,210 2,210 21,500
2015/10/27 2,290 2,296 2,202 2,218 32,800
2015/10/26 2,374 2,389 2,250 2,290 43,100
2015/10/23 2,374 2,374 2,327 2,330 14,400
2015/10/22 2,321 2,370 2,321 2,351 11,800
2015/10/21 2,325 2,380 2,309 2,353 29,600
2015/10/20 2,297 2,345 2,284 2,325 18,200
2015/10/19 2,295 2,300 2,286 2,290 5,700
2015/10/16 2,290 2,299 2,276 2,295 10,100
2015/10/15 2,270 2,295 2,256 2,283 10,500
2015/10/14 2,267 2,294 2,200 2,284 25,400
2015/10/13 2,235 2,264 2,225 2,263 12,100
2015/10/09 2,189 2,255 2,180 2,248 30,600
2015/10/08 2,198 2,198 2,160 2,189 11,700
2015/10/07 2,195 2,200 2,142 2,200 20,000
2015/10/06 2,170 2,200 2,160 2,193 21,400
2015/10/05 2,096 2,160 2,091 2,140 25,400
2015/10/02 2,082 2,097 2,068 2,083 6,500
2015/10/01 2,070 2,082 2,058 2,075 11,600
2015/09/30 2,040 2,058 2,037 2,058 8,700
2015/09/29 2,025 2,036 1,980 2,030 21,400
2015/09/28 2,047 2,047 2,010 2,043 26,700
2015/09/25 2,073 2,081 2,062 2,081 29,700
2015/09/24 2,056 2,073 2,046 2,057 17,500
2015/09/18 2,049 2,075 2,049 2,058 8,500
2015/09/17 2,079 2,090 2,070 2,070 11,400
2015/09/16 2,125 2,125 2,072 2,078 9,100
2015/09/15 2,050 2,101 2,050 2,100 9,300
2015/09/14 2,085 2,101 2,045 2,046 6,500
2015/09/11 2,089 2,089 2,040 2,065 14,300
2015/09/10 2,022 2,042 2,022 2,039 10,700
2015/09/09 2,083 2,083 2,038 2,070 10,000
2015/09/08 2,018 2,045 2,005 2,017 15,000
2015/09/07 2,027 2,058 2,010 2,034 13,100
2015/09/04 2,101 2,121 2,058 2,058 12,300
2015/09/03 2,090 2,125 2,090 2,101 5,500
2015/09/02 2,085 2,109 2,080 2,082 13,000
2015/09/01 2,150 2,150 2,102 2,104 33,100
2015/08/31 2,202 2,224 2,160 2,175 9,000
2015/08/28 2,192 2,202 2,158 2,189 10,000
2015/08/27 2,172 2,192 2,140 2,158 15,700
2015/08/26 2,020 2,132 2,020 2,125 27,000
2015/08/25 1,995 2,192 1,975 2,008 57,700
2015/08/24 2,165 2,177 2,099 2,099 43,500
2015/08/21 2,300 2,326 2,200 2,285 41,900
2015/08/20 2,337 2,370 2,337 2,346 13,000
2015/08/19 2,386 2,418 2,357 2,362 11,700
2015/08/18 2,431 2,443 2,390 2,400 12,000
2015/08/17 2,450 2,451 2,420 2,438 13,500
2015/08/14 2,382 2,460 2,369 2,431 21,700
2015/08/13 2,322 2,389 2,322 2,382 21,600
2015/08/12 2,359 2,372 2,313 2,335 35,100
2015/08/11 2,410 2,412 2,365 2,380 24,900
2015/08/10 2,443 2,455 2,403 2,428 28,700
2015/08/07 2,467 2,478 2,452 2,462 27,200
2015/08/06 2,472 2,475 2,427 2,466 26,900
2015/08/05 2,399 2,480 2,386 2,467 53,800
2015/08/04 2,400 2,400 2,376 2,400 13,900
2015/08/03 2,373 2,405 2,350 2,393 38,600
2015/07/31 2,450 2,450 2,365 2,372 77,700
2015/07/30 2,300 2,467 2,270 2,400 103,700
2015/07/29 2,222 2,273 2,200 2,267 29,900
2015/07/28 2,200 2,214 2,155 2,210 22,700
2015/07/27 2,210 2,222 2,190 2,205 42,200
2015/07/24 2,165 2,189 2,143 2,149 20,700
2015/07/23 2,143 2,165 2,137 2,165 22,200
2015/07/22 2,130 2,155 2,130 2,143 18,500
2015/07/21 2,101 2,139 2,088 2,139 23,400
2015/07/17 2,103 2,114 2,087 2,092 22,500
2015/07/16 2,100 2,103 2,088 2,090 9,900
2015/07/15 2,098 2,108 2,090 2,099 11,600
2015/07/14 2,090 2,097 2,086 2,091 22,600
2015/07/13 2,082 2,086 2,071 2,085 11,500
2015/07/10 2,048 2,088 2,041 2,056 10,000
2015/07/09 2,050 2,050 2,021 2,048 19,500
2015/07/08 2,089 2,089 2,050 2,050 17,200
2015/07/07 2,084 2,094 2,081 2,092 9,800
2015/07/06 2,080 2,097 2,078 2,080 17,200
2015/07/03 2,085 2,096 2,079 2,090 8,300
2015/07/02 2,085 2,098 2,076 2,078 17,700
2015/07/01 2,105 2,124 2,081 2,097 21,600
2015/06/30 2,088 2,093 2,069 2,093 14,800
2015/06/29 2,080 2,088 2,066 2,069 24,800
2015/06/26 2,120 2,120 2,100 2,101 9,100
2015/06/25 2,114 2,117 2,103 2,112 9,100
2015/06/24 2,114 2,114 2,100 2,110 11,600
2015/06/23 2,112 2,118 2,105 2,116 10,900
2015/06/22 2,092 2,113 2,092 2,110 9,400
2015/06/19 2,090 2,108 2,087 2,102 11,900
2015/06/18 2,097 2,107 2,071 2,071 12,900
2015/06/17 2,101 2,109 2,095 2,103 11,900
2015/06/16 2,110 2,121 2,096 2,101 15,200
2015/06/15 2,115 2,115 2,102 2,103 9,200
2015/06/12 2,111 2,117 2,099 2,110 14,200
2015/06/11 2,100 2,122 2,100 2,111 16,100
2015/06/10 2,122 2,124 2,091 2,100 19,100
2015/06/09 2,125 2,140 2,121 2,122 14,900
2015/06/08 2,117 2,145 2,117 2,133 21,600
2015/06/05 2,110 2,125 2,108 2,115 17,700
2015/06/04 2,110 2,123 2,110 2,113 12,800
2015/06/03 2,106 2,109 2,103 2,109 13,900
2015/06/02 2,103 2,115 2,102 2,108 13,200
2015/06/01 2,118 2,129 2,101 2,109 18,700
2015/05/29 2,118 2,118 2,098 2,101 16,300
2015/05/28 2,107 2,121 2,098 2,107 14,600
2015/05/27 2,125 2,125 2,111 2,123 12,700
2015/05/26 2,128 2,128 2,111 2,120 11,600
2015/05/25 2,115 2,135 2,115 2,128 21,600
2015/05/22 2,090 2,111 2,089 2,111 20,700
2015/05/21 2,092 2,104 2,087 2,094 23,500
2015/05/20 2,100 2,109 2,091 2,097 13,200
2015/05/19 2,110 2,117 2,100 2,100 20,500
2015/05/18 2,093 2,128 2,090 2,105 24,900
2015/05/15 2,097 2,097 2,076 2,094 11,600
2015/05/14 2,066 2,105 2,066 2,096 28,200
2015/05/13 2,099 2,099 2,065 2,066 18,800
2015/05/12 2,081 2,099 2,061 2,099 34,900
2015/05/11 2,064 2,118 2,062 2,106 29,600
2015/05/08 2,100 2,107 2,056 2,063 20,800
2015/05/07 2,136 2,143 2,039 2,069 67,400
2015/05/01 2,013 2,159 2,013 2,158 131,500
2015/04/30 2,050 2,100 2,003 2,027 161,100
2015/04/28 2,108 2,130 2,031 2,057 238,300
2015/04/27 2,087 2,116 2,087 2,098 35,500
2015/04/24 2,090 2,097 2,082 2,087 29,000
2015/04/23 2,118 2,119 2,093 2,097 32,700
2015/04/22 2,120 2,120 2,105 2,115 19,500
2015/04/21 2,119 2,121 2,107 2,109 14,900
2015/04/20 2,130 2,134 2,101 2,111 29,300
2015/04/17 2,121 2,145 2,121 2,144 29,900
2015/04/16 2,142 2,150 2,120 2,150 46,100
2015/04/15 2,164 2,164 2,140 2,160 36,700
2015/04/14 2,170 2,170 2,140 2,166 62,900
2015/04/13 2,170 2,189 2,100 2,141 124,000
2015/04/10 2,039 2,118 2,033 2,115 136,700
2015/04/09 2,013 2,033 2,010 2,033 48,800
2015/04/08 2,015 2,025 2,011 2,020 65,300
2015/04/07 2,020 2,022 2,002 2,018 28,800
2015/04/06 2,024 2,025 2,001 2,010 17,300
2015/04/03 2,019 2,019 1,996 2,015 27,500
2015/04/02 2,012 2,025 2,007 2,019 19,600
2015/04/01 2,004 2,025 1,998 2,025 36,000
2015/03/31 2,008 2,030 1,996 2,013 41,700
2015/03/30 1,990 2,009 1,990 1,997 25,000
2015/03/27 2,000 2,017 1,990 1,996 38,700
2015/03/26 2,020 2,026 2,009 2,009 57,400
2015/03/25 2,030 2,030 2,015 2,029 41,900
2015/03/24 2,040 2,040 2,004 2,039 84,000
2015/03/23 2,040 2,050 2,024 2,040 89,000
2015/03/20 1,991 2,027 1,988 2,016 405,000
2015/03/19 2,026 2,035 2,000 2,000 56,700
2015/03/18 2,052 2,056 2,019 2,041 82,500
2015/03/17 2,100 2,119 2,050 2,080 72,600
2015/03/16 2,051 2,095 2,051 2,093 76,800
2015/03/13 2,049 2,050 2,030 2,050 43,400
2015/03/12 2,030 2,059 2,022 2,038 60,000
2015/03/11 1,980 2,040 1,977 2,014 97,600
2015/03/10 2,029 2,029 1,998 1,999 162,500
2015/03/09 2,080 2,126 2,050 2,050 151,800
2015/03/06 2,170 2,185 2,100 2,100 80,300
2015/03/05 2,169 2,207 2,169 2,180 36,700
2015/03/04 2,226 2,230 2,166 2,202 39,600
2015/03/03 2,340 2,340 2,257 2,271 49,000
2015/03/02 2,276 2,390 2,276 2,347 108,800
2015/02/27 2,258 2,276 2,248 2,276 10,800
2015/02/26 2,233 2,247 2,227 2,227 3,400
2015/02/25 2,224 2,242 2,219 2,222 10,000
2015/02/24 2,210 2,224 2,203 2,203 6,600
2015/02/23 2,207 2,229 2,207 2,210 8,000
2015/02/20 2,230 2,238 2,198 2,222 14,200
2015/02/19 2,247 2,262 2,203 2,227 18,200
2015/02/18 2,221 2,270 2,221 2,247 23,600
2015/02/17 2,161 2,220 2,161 2,217 9,300
2015/02/16 2,224 2,224 2,136 2,178 19,000
2015/02/13 2,200 2,230 2,200 2,210 11,200
2015/02/12 2,124 2,225 2,124 2,217 22,900
2015/02/10 2,125 2,128 2,055 2,118 33,900
2015/02/09 2,215 2,215 2,105 2,140 36,500
2015/02/06 2,300 2,300 2,222 2,230 21,000
2015/02/05 2,429 2,429 2,315 2,331 14,500
2015/02/04 2,375 2,435 2,343 2,430 12,200
2015/02/03 2,469 2,469 2,375 2,382 22,700
2015/02/02 2,589 2,614 2,430 2,500 46,600
2015/01/30 2,770 2,790 2,652 2,706 33,400
2015/01/29 2,770 2,866 2,737 2,804 67,600
2015/01/28 2,639 2,780 2,620 2,774 55,700
2015/01/27 2,592 2,690 2,575 2,689 105,100
2015/01/26 2,540 2,593 2,485 2,577 42,100
2015/01/23 2,490 2,558 2,443 2,556 24,100
2015/01/22 2,489 2,489 2,451 2,489 6,300
2015/01/21 2,470 2,498 2,458 2,467 6,400
2015/01/20 2,480 2,499 2,448 2,467 19,500
2015/01/19 2,461 2,530 2,461 2,482 24,900
2015/01/16 2,400 2,475 2,400 2,446 14,100
2015/01/15 2,350 2,455 2,342 2,422 14,400
2015/01/14 2,432 2,479 2,324 2,390 21,900
2015/01/13 2,365 2,500 2,365 2,482 19,300
2015/01/09 2,392 2,392 2,260 2,365 19,300
2015/01/08 2,550 2,550 2,350 2,400 36,000
2015/01/07 2,490 2,588 2,450 2,550 18,600
2015/01/06 2,537 2,600 2,345 2,511 47,200
2015/01/05 2,419 2,560 2,419 2,545 54,300

このページの先頭へ