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
2016/12/30 3,235 3,280 3,235 3,250 9,300
2016/12/29 3,265 3,280 3,230 3,280 15,200
2016/12/28 3,320 3,325 3,265 3,285 16,100
2016/12/27 3,305 3,330 3,280 3,320 14,500
2016/12/26 3,385 3,385 3,320 3,330 17,200
2016/12/22 3,335 3,370 3,255 3,325 32,400
2016/12/21 3,265 3,350 3,265 3,320 34,100
2016/12/20 3,245 3,285 3,215 3,275 26,000
2016/12/19 3,255 3,290 3,195 3,245 44,000
2016/12/16 3,120 3,260 3,095 3,260 48,900
2016/12/15 3,140 3,150 3,040 3,095 40,100
2016/12/14 3,105 3,150 3,085 3,135 45,900
2016/12/13 3,065 3,115 3,065 3,070 46,100
2016/12/12 3,000 3,065 3,000 3,065 24,100
2016/12/09 3,010 3,020 2,981 3,010 30,700
2016/12/08 3,035 3,065 2,999 3,030 44,100
2016/12/07 2,950 3,085 2,949 3,035 60,600
2016/12/06 2,871 2,949 2,871 2,949 30,500
2016/12/05 2,852 2,886 2,851 2,859 20,700
2016/12/02 2,895 2,895 2,838 2,864 37,400
2016/12/01 2,929 2,930 2,890 2,897 29,900
2016/11/30 2,869 2,948 2,862 2,941 37,500
2016/11/29 2,817 2,887 2,817 2,864 43,500
2016/11/28 2,793 2,825 2,784 2,817 26,700
2016/11/25 2,744 2,804 2,742 2,795 32,800
2016/11/24 2,801 2,815 2,739 2,744 37,200
2016/11/22 2,815 2,850 2,784 2,791 57,600
2016/11/21 2,700 2,830 2,700 2,794 82,400
2016/11/18 2,529 2,645 2,524 2,640 54,800
2016/11/17 2,488 2,520 2,466 2,517 17,200
2016/11/16 2,500 2,508 2,482 2,488 18,500
2016/11/15 2,524 2,550 2,494 2,505 34,300
2016/11/14 2,489 2,547 2,481 2,526 75,200
2016/11/11 2,250 2,595 2,249 2,493 135,000
2016/11/10 2,247 2,250 2,223 2,238 12,600
2016/11/09 2,244 2,254 2,134 2,147 21,200
2016/11/08 2,210 2,246 2,210 2,244 8,400
2016/11/07 2,187 2,231 2,187 2,217 6,700
2016/11/04 2,198 2,213 2,171 2,183 20,800
2016/11/02 2,226 2,241 2,209 2,214 15,800
2016/11/01 2,256 2,260 2,244 2,256 13,700
2016/10/31 2,230 2,264 2,230 2,243 28,300
2016/10/28 2,219 2,229 2,182 2,229 18,300
2016/10/27 2,204 2,217 2,204 2,217 9,700
2016/10/26 2,211 2,220 2,205 2,217 8,900
2016/10/25 2,201 2,230 2,201 2,217 17,600
2016/10/24 2,180 2,200 2,170 2,198 22,300
2016/10/21 2,156 2,177 2,156 2,170 5,300
2016/10/20 2,158 2,166 2,152 2,156 6,300
2016/10/19 2,161 2,165 2,135 2,157 8,400
2016/10/18 2,108 2,138 2,108 2,136 3,900
2016/10/17 2,105 2,117 2,092 2,114 3,200
2016/10/14 2,116 2,119 2,099 2,105 8,900
2016/10/13 2,129 2,135 2,114 2,116 5,100
2016/10/12 2,117 2,141 2,111 2,114 5,400
2016/10/11 2,152 2,154 2,123 2,148 4,900
2016/10/07 2,171 2,171 2,158 2,162 5,500
2016/10/06 2,136 2,171 2,132 2,171 16,000
2016/10/05 2,117 2,135 2,080 2,135 13,100
2016/10/04 2,107 2,118 2,100 2,117 8,800
2016/10/03 2,105 2,105 2,067 2,081 7,400
2016/09/30 2,083 2,086 2,057 2,071 7,000
2016/09/29 2,102 2,115 2,098 2,108 7,600
2016/09/28 2,121 2,123 2,089 2,115 12,100
2016/09/27 2,140 2,154 2,120 2,150 36,500
2016/09/26 2,160 2,161 2,145 2,161 12,400
2016/09/23 2,120 2,146 2,120 2,146 11,500
2016/09/21 2,086 2,102 2,086 2,099 7,500
2016/09/20 2,089 2,098 2,081 2,086 6,200
2016/09/16 2,069 2,082 2,061 2,082 5,200
2016/09/15 2,065 2,071 2,057 2,060 5,500
2016/09/14 2,068 2,068 2,056 2,064 5,000
2016/09/13 2,077 2,077 2,066 2,068 3,700
2016/09/12 2,075 2,079 2,061 2,068 6,300
2016/09/09 2,083 2,099 2,080 2,080 8,800
2016/09/08 2,085 2,090 2,075 2,090 4,600
2016/09/07 2,088 2,093 2,070 2,085 6,600
2016/09/06 2,080 2,091 2,077 2,089 4,000
2016/09/05 2,094 2,094 2,076 2,080 2,000
2016/09/02 2,071 2,091 2,068 2,078 2,400
2016/09/01 2,088 2,100 2,071 2,081 5,600
2016/08/31 2,083 2,097 2,083 2,097 3,200
2016/08/30 2,082 2,090 2,082 2,089 2,300
2016/08/29 2,070 2,083 2,070 2,083 4,300
2016/08/26 2,085 2,085 2,070 2,070 3,200
2016/08/25 2,116 2,116 2,065 2,086 4,900
2016/08/24 2,065 2,086 2,060 2,066 3,300
2016/08/23 2,059 2,164 2,055 2,065 18,700
2016/08/22 2,055 2,073 2,036 2,059 4,500
2016/08/19 2,081 2,084 2,056 2,058 4,700
2016/08/18 2,068 2,097 2,066 2,081 3,200
2016/08/17 2,100 2,138 2,062 2,082 8,300
2016/08/16 2,118 2,122 2,106 2,114 8,000
2016/08/15 2,100 2,115 2,091 2,096 4,300
2016/08/12 2,082 2,106 2,075 2,105 5,700
2016/08/10 2,077 2,098 2,070 2,073 5,500
2016/08/09 2,052 2,076 2,052 2,065 3,800
2016/08/08 2,030 2,087 2,030 2,044 11,100
2016/08/05 2,034 2,034 1,987 1,990 11,400
2016/08/04 2,023 2,046 2,003 2,010 4,800
2016/08/03 2,050 2,057 2,026 2,030 10,100
2016/08/02 2,070 2,090 2,070 2,071 6,600
2016/08/01 2,020 2,128 2,020 2,066 25,000
2016/07/29 2,118 2,129 2,063 2,066 18,200
2016/07/28 2,134 2,134 2,108 2,118 6,400
2016/07/27 2,160 2,160 2,099 2,116 20,100
2016/07/26 2,130 2,162 2,103 2,103 6,300
2016/07/25 2,200 2,200 2,113 2,130 19,200
2016/07/22 2,115 2,147 2,115 2,139 3,400
2016/07/21 2,131 2,140 2,124 2,130 3,100
2016/07/20 2,133 2,142 2,123 2,130 4,700
2016/07/19 2,122 2,147 2,122 2,147 4,700
2016/07/15 2,131 2,158 2,131 2,135 3,900
2016/07/14 2,112 2,177 2,112 2,145 8,700
2016/07/13 2,141 2,175 2,120 2,127 6,000
2016/07/12 2,122 2,162 2,122 2,141 7,500
2016/07/11 2,120 2,146 2,120 2,138 6,400
2016/07/08 2,132 2,142 2,108 2,115 8,500
2016/07/07 2,105 2,138 2,101 2,134 6,100
2016/07/06 2,148 2,148 2,108 2,124 6,500
2016/07/05 2,145 2,186 2,111 2,148 4,400
2016/07/04 2,200 2,200 2,100 2,163 22,200
2016/07/01 2,218 2,220 2,140 2,161 35,700
2016/06/30 2,200 2,245 2,190 2,211 41,700
2016/06/29 2,109 2,283 2,075 2,211 62,700
2016/06/28 2,096 2,110 2,069 2,075 15,900
2016/06/27 2,059 2,090 2,009 2,090 13,200
2016/06/24 2,100 2,100 1,961 1,993 17,500
2016/06/23 2,086 2,098 2,070 2,094 5,600
2016/06/22 2,113 2,113 2,073 2,086 9,900
2016/06/21 2,029 2,103 2,029 2,100 16,300
2016/06/20 2,012 2,089 1,999 2,029 11,800
2016/06/17 1,927 2,030 1,927 1,973 18,500
2016/06/16 1,955 1,961 1,920 1,927 7,900
2016/06/15 1,950 1,961 1,937 1,940 10,100
2016/06/14 1,965 1,997 1,960 1,970 9,900
2016/06/13 2,030 2,042 1,975 1,975 15,700
2016/06/10 2,066 2,066 2,040 2,041 8,400
2016/06/09 2,046 2,066 2,037 2,066 4,600
2016/06/08 2,051 2,066 2,050 2,066 4,300
2016/06/07 2,055 2,056 2,053 2,053 1,800
2016/06/06 2,056 2,057 2,036 2,051 4,800
2016/06/03 2,039 2,079 2,039 2,062 5,600
2016/06/02 2,094 2,094 2,036 2,036 3,900
2016/06/01 2,085 2,096 2,085 2,094 4,700
2016/05/31 2,086 2,099 2,086 2,091 3,600
2016/05/30 2,080 2,090 2,080 2,086 3,600
2016/05/27 2,068 2,080 2,068 2,080 2,200
2016/05/26 2,076 2,086 2,076 2,081 2,400
2016/05/25 2,065 2,082 2,065 2,076 9,200
2016/05/24 2,074 2,077 2,068 2,071 2,700
2016/05/23 2,073 2,090 2,065 2,085 6,800
2016/05/20 2,061 2,085 2,061 2,081 3,600
2016/05/19 2,088 2,088 2,064 2,080 4,000
2016/05/18 2,064 2,092 2,058 2,074 6,700
2016/05/17 2,050 2,086 2,045 2,086 6,500
2016/05/16 2,054 2,078 2,054 2,067 5,500
2016/05/13 2,085 2,087 2,065 2,071 4,800
2016/05/12 2,071 2,094 2,063 2,092 4,600
2016/05/11 2,075 2,096 2,035 2,094 6,300
2016/05/10 2,060 2,095 2,060 2,084 10,600
2016/05/09 2,050 2,064 2,047 2,059 4,500
2016/05/06 2,064 2,064 2,010 2,059 6,300
2016/05/02 2,008 2,077 2,008 2,076 15,000
2016/04/28 2,044 2,065 2,007 2,065 18,000
2016/04/27 2,000 2,041 1,996 2,041 7,500
2016/04/26 2,021 2,021 1,986 2,012 5,700
2016/04/25 2,046 2,046 2,006 2,021 9,400
2016/04/22 2,001 2,023 1,995 2,015 8,400
2016/04/21 1,980 2,005 1,980 2,003 9,600
2016/04/20 1,968 1,982 1,958 1,975 4,900
2016/04/19 1,927 1,967 1,927 1,958 4,000
2016/04/18 1,942 1,942 1,902 1,923 3,000
2016/04/15 1,950 1,960 1,929 1,950 9,100
2016/04/14 1,930 1,951 1,930 1,951 11,500
2016/04/13 1,890 1,900 1,882 1,900 5,400
2016/04/12 1,880 1,892 1,867 1,875 5,900
2016/04/11 1,860 1,879 1,858 1,877 5,400
2016/04/08 1,865 1,895 1,852 1,859 6,000
2016/04/07 1,883 1,893 1,868 1,868 9,500
2016/04/06 1,896 1,899 1,881 1,889 2,900
2016/04/05 1,925 1,925 1,879 1,890 8,600
2016/04/04 1,903 1,934 1,903 1,928 4,900
2016/04/01 1,943 1,946 1,899 1,900 10,400
2016/03/31 1,965 1,975 1,943 1,943 8,100
2016/03/30 1,999 1,999 1,966 1,973 5,400
2016/03/29 1,960 1,999 1,960 1,999 7,000
2016/03/28 2,015 2,029 2,006 2,029 24,300
2016/03/25 2,020 2,020 2,000 2,008 11,300
2016/03/24 1,989 2,010 1,980 2,003 10,800
2016/03/23 1,985 1,991 1,969 1,988 5,500
2016/03/22 1,980 1,981 1,959 1,981 8,200
2016/03/18 1,963 1,963 1,935 1,952 6,700
2016/03/17 1,990 1,990 1,955 1,963 6,300
2016/03/16 1,954 1,975 1,954 1,967 5,700
2016/03/15 1,950 1,965 1,950 1,954 4,500
2016/03/14 1,930 1,960 1,930 1,940 7,700
2016/03/11 1,911 1,939 1,911 1,923 8,900
2016/03/10 1,920 1,930 1,911 1,918 6,100
2016/03/09 1,915 1,924 1,910 1,910 4,000
2016/03/08 1,929 1,950 1,915 1,918 8,000
2016/03/07 1,921 1,941 1,921 1,934 4,400
2016/03/04 1,929 1,929 1,908 1,920 5,300
2016/03/03 1,918 1,940 1,918 1,929 4,700
2016/03/02 1,916 1,937 1,916 1,920 5,900
2016/03/01 1,930 1,931 1,902 1,908 4,400
2016/02/29 1,990 1,990 1,925 1,925 8,700
2016/02/26 1,930 1,957 1,916 1,938 4,700
2016/02/25 1,965 1,965 1,894 1,917 7,300
2016/02/24 1,880 1,920 1,870 1,875 4,600
2016/02/23 1,911 1,935 1,882 1,882 6,900
2016/02/22 1,895 1,911 1,891 1,903 6,100
2016/02/19 1,885 1,926 1,885 1,919 5,600
2016/02/18 1,884 1,944 1,884 1,913 11,100
2016/02/17 1,843 1,892 1,843 1,875 5,300
2016/02/16 1,833 1,927 1,833 1,855 10,000
2016/02/15 1,880 1,900 1,825 1,873 9,300
2016/02/12 1,849 1,851 1,822 1,823 10,000
2016/02/10 1,946 1,959 1,880 1,889 11,300
2016/02/09 1,960 1,975 1,900 1,906 11,400
2016/02/08 1,969 1,992 1,966 1,975 3,600
2016/02/05 1,971 1,985 1,970 1,970 7,700
2016/02/04 1,970 1,998 1,969 1,975 5,100
2016/02/03 1,980 2,010 1,967 1,986 12,000
2016/02/02 2,043 2,050 2,016 2,027 10,700
2016/02/01 2,050 2,058 2,040 2,049 18,400
2016/01/29 1,983 2,040 1,962 2,038 12,600
2016/01/28 1,957 1,983 1,952 1,978 5,300
2016/01/27 1,899 1,966 1,899 1,957 7,500
2016/01/26 1,914 1,914 1,895 1,896 9,400
2016/01/25 1,890 1,939 1,883 1,914 13,000
2016/01/22 1,813 1,877 1,811 1,872 15,300
2016/01/21 1,875 1,877 1,805 1,805 21,000
2016/01/20 1,931 1,937 1,883 1,884 15,400
2016/01/19 1,948 1,958 1,930 1,931 17,100
2016/01/18 1,948 1,964 1,927 1,945 8,400
2016/01/15 1,975 1,995 1,968 1,969 9,500
2016/01/14 1,990 2,046 1,930 1,963 55,700
2016/01/13 2,002 2,017 2,000 2,003 8,000
2016/01/12 2,017 2,027 1,980 1,980 22,000
2016/01/08 2,001 2,050 1,995 2,016 18,300
2016/01/07 2,033 2,049 1,997 2,000 32,300
2016/01/06 2,062 2,062 2,030 2,033 9,900
2016/01/05 2,073 2,090 2,041 2,042 22,900
2016/01/04 2,119 2,119 2,072 2,075 11,500

このページの先頭へ