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 |