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
2019/12/30 2,316 2,316 2,259 2,264 23,900
2019/12/27 2,288 2,323 2,281 2,306 22,000
2019/12/26 2,252 2,284 2,252 2,284 14,200
2019/12/25 2,292 2,292 2,248 2,252 23,200
2019/12/24 2,256 2,275 2,255 2,265 14,400
2019/12/23 2,271 2,271 2,255 2,255 13,700
2019/12/20 2,272 2,284 2,263 2,265 10,900
2019/12/19 2,265 2,279 2,260 2,272 16,000
2019/12/18 2,290 2,307 2,268 2,280 18,300
2019/12/17 2,337 2,337 2,290 2,304 12,300
2019/12/16 2,302 2,332 2,300 2,327 33,500
2019/12/13 2,301 2,310 2,273 2,283 21,500
2019/12/12 2,306 2,306 2,267 2,267 8,900
2019/12/11 2,328 2,330 2,284 2,287 26,800
2019/12/10 2,285 2,313 2,272 2,312 29,100
2019/12/09 2,260 2,291 2,260 2,268 17,000
2019/12/06 2,253 2,259 2,246 2,259 10,900
2019/12/05 2,252 2,267 2,244 2,255 10,700
2019/12/04 2,266 2,266 2,244 2,252 21,700
2019/12/03 2,276 2,293 2,259 2,265 25,100
2019/12/02 2,285 2,300 2,281 2,293 12,100
2019/11/29 2,274 2,295 2,274 2,285 10,600
2019/11/28 2,285 2,300 2,276 2,290 7,900
2019/11/27 2,299 2,307 2,283 2,283 11,900
2019/11/26 2,277 2,292 2,275 2,281 13,900
2019/11/25 2,296 2,303 2,277 2,279 13,500
2019/11/22 2,281 2,295 2,272 2,273 11,800
2019/11/21 2,305 2,305 2,269 2,279 11,600
2019/11/20 2,317 2,317 2,291 2,292 8,600
2019/11/19 2,310 2,312 2,288 2,305 11,900
2019/11/18 2,296 2,315 2,295 2,314 9,900
2019/11/15 2,282 2,309 2,280 2,286 19,100
2019/11/14 2,329 2,330 2,286 2,291 13,800
2019/11/13 2,306 2,331 2,299 2,306 46,800
2019/11/12 2,381 2,396 2,310 2,310 44,600
2019/11/11 2,365 2,408 2,365 2,405 21,100
2019/11/08 2,374 2,380 2,344 2,365 13,500
2019/11/07 2,330 2,350 2,322 2,350 7,400
2019/11/06 2,334 2,375 2,332 2,342 18,000
2019/11/05 2,320 2,374 2,311 2,370 31,800
2019/11/01 2,256 2,285 2,256 2,279 14,400
2019/10/31 2,289 2,289 2,241 2,255 21,700
2019/10/30 2,223 2,322 2,212 2,322 45,800
2019/10/29 2,255 2,289 2,230 2,230 26,500
2019/10/28 2,255 2,261 2,220 2,257 33,500
2019/10/25 2,339 2,339 2,264 2,275 65,500
2019/10/24 2,410 2,414 2,286 2,338 51,400
2019/10/23 2,429 2,437 2,404 2,410 12,400
2019/10/21 2,436 2,446 2,421 2,434 7,600
2019/10/18 2,417 2,435 2,396 2,414 5,700
2019/10/17 2,400 2,412 2,398 2,409 5,400
2019/10/16 2,398 2,408 2,383 2,407 13,400
2019/10/15 2,381 2,422 2,373 2,390 10,700
2019/10/11 2,384 2,384 2,366 2,383 6,200
2019/10/10 2,398 2,398 2,366 2,367 4,900
2019/10/09 2,365 2,403 2,365 2,398 7,000
2019/10/08 2,372 2,407 2,361 2,398 18,300
2019/10/07 2,366 2,366 2,331 2,341 6,700
2019/10/04 2,351 2,357 2,329 2,348 9,700
2019/10/03 2,351 2,359 2,327 2,350 17,200
2019/10/02 2,397 2,415 2,388 2,399 13,000
2019/10/01 2,339 2,418 2,339 2,418 10,700
2019/09/30 2,341 2,352 2,311 2,339 28,400
2019/09/27 2,360 2,397 2,360 2,379 48,700
2019/09/26 2,459 2,515 2,452 2,500 81,900
2019/09/25 2,459 2,463 2,434 2,454 24,000
2019/09/24 2,459 2,485 2,450 2,466 34,200
2019/09/20 2,439 2,480 2,424 2,480 29,500
2019/09/19 2,438 2,465 2,430 2,443 19,600
2019/09/18 2,421 2,441 2,409 2,422 15,000
2019/09/17 2,439 2,455 2,408 2,432 16,400
2019/09/13 2,440 2,467 2,410 2,467 20,000
2019/09/12 2,462 2,479 2,420 2,420 20,900
2019/09/11 2,407 2,475 2,407 2,462 14,600
2019/09/10 2,387 2,422 2,384 2,405 14,400
2019/09/09 2,378 2,404 2,370 2,384 10,800
2019/09/06 2,329 2,384 2,323 2,378 15,700
2019/09/05 2,307 2,340 2,307 2,326 18,400
2019/09/04 2,298 2,325 2,286 2,306 8,800
2019/09/03 2,304 2,337 2,290 2,325 9,100
2019/09/02 2,328 2,329 2,300 2,303 7,700
2019/08/30 2,319 2,338 2,300 2,334 20,600
2019/08/29 2,376 2,376 2,327 2,337 10,300
2019/08/28 2,323 2,340 2,295 2,326 17,400
2019/08/27 2,344 2,362 2,297 2,312 14,000
2019/08/26 2,350 2,350 2,297 2,330 21,200
2019/08/23 2,379 2,393 2,350 2,350 10,100
2019/08/22 2,401 2,401 2,360 2,389 7,300
2019/08/21 2,410 2,410 2,378 2,378 9,100
2019/08/20 2,400 2,431 2,396 2,408 16,000
2019/08/19 2,419 2,425 2,394 2,399 11,500
2019/08/16 2,416 2,438 2,395 2,421 7,600
2019/08/15 2,401 2,428 2,388 2,402 13,600
2019/08/14 2,462 2,480 2,440 2,458 7,200
2019/08/13 2,457 2,457 2,416 2,434 14,700
2019/08/09 2,487 2,487 2,454 2,465 8,700
2019/08/08 2,509 2,512 2,466 2,476 8,500
2019/08/07 2,481 2,530 2,464 2,509 19,600
2019/08/06 2,413 2,496 2,400 2,494 17,900
2019/08/05 2,441 2,463 2,415 2,461 20,000
2019/08/02 2,528 2,555 2,447 2,466 42,200
2019/08/01 2,444 2,582 2,444 2,577 39,700
2019/07/31 2,723 2,735 2,541 2,544 40,900
2019/07/30 2,712 2,766 2,698 2,758 15,000
2019/07/29 2,742 2,742 2,713 2,713 12,000
2019/07/26 2,736 2,751 2,699 2,742 10,100
2019/07/25 2,707 2,788 2,694 2,766 38,800
2019/07/24 2,686 2,711 2,655 2,696 18,900
2019/07/23 2,696 2,714 2,668 2,685 16,200
2019/07/22 2,670 2,692 2,649 2,658 16,400
2019/07/19 2,612 2,687 2,612 2,672 17,800
2019/07/18 2,648 2,681 2,604 2,605 33,400
2019/07/17 2,705 2,714 2,670 2,676 17,600
2019/07/16 2,708 2,739 2,693 2,716 16,600
2019/07/12 2,750 2,750 2,710 2,725 12,700
2019/07/11 2,715 2,779 2,712 2,749 27,700
2019/07/10 2,698 2,743 2,693 2,715 21,500
2019/07/09 2,696 2,761 2,696 2,725 26,400
2019/07/08 2,747 2,776 2,693 2,708 45,300
2019/07/05 2,592 2,795 2,586 2,777 85,000
2019/07/04 2,487 2,640 2,469 2,593 54,600
2019/07/03 2,371 2,508 2,371 2,488 59,900
2019/07/02 2,355 2,383 2,314 2,380 26,500
2019/07/01 2,315 2,373 2,315 2,371 23,600
2019/06/28 2,301 2,311 2,286 2,302 10,100
2019/06/27 2,256 2,327 2,256 2,317 23,000
2019/06/26 2,283 2,284 2,233 2,252 26,600
2019/06/25 2,329 2,339 2,291 2,296 15,200
2019/06/24 2,380 2,380 2,312 2,329 22,700
2019/06/21 2,395 2,408 2,362 2,379 44,900
2019/06/20 2,421 2,421 2,371 2,378 33,600
2019/06/19 2,421 2,469 2,415 2,424 28,100
2019/06/18 2,479 2,479 2,408 2,415 17,000
2019/06/17 2,466 2,485 2,455 2,473 10,700
2019/06/14 2,469 2,489 2,459 2,484 13,600
2019/06/13 2,474 2,495 2,448 2,480 25,900
2019/06/12 2,520 2,520 2,474 2,491 10,300
2019/06/11 2,512 2,524 2,497 2,519 26,500
2019/06/10 2,502 2,515 2,490 2,512 16,800
2019/06/07 2,444 2,515 2,424 2,489 28,600
2019/06/06 2,460 2,482 2,441 2,452 15,300
2019/06/05 2,383 2,462 2,383 2,460 28,200
2019/06/04 2,275 2,390 2,270 2,382 22,000
2019/06/03 2,309 2,318 2,258 2,280 38,600
2019/05/31 2,392 2,392 2,340 2,359 22,700
2019/05/30 2,414 2,438 2,383 2,403 43,300
2019/05/29 2,410 2,443 2,406 2,416 33,800
2019/05/28 2,432 2,447 2,403 2,441 19,500
2019/05/27 2,371 2,457 2,371 2,435 32,900
2019/05/24 2,372 2,406 2,368 2,391 39,000
2019/05/23 2,444 2,466 2,405 2,411 55,900
2019/05/22 2,479 2,525 2,473 2,473 24,200
2019/05/21 2,464 2,495 2,423 2,465 44,200
2019/05/20 2,460 2,530 2,460 2,514 32,400
2019/05/17 2,440 2,450 2,419 2,445 23,600
2019/05/16 2,435 2,439 2,412 2,421 20,100
2019/05/15 2,400 2,428 2,365 2,421 24,600
2019/05/14 2,304 2,392 2,296 2,380 26,800
2019/05/13 2,280 2,378 2,259 2,322 54,500
2019/05/10 2,127 2,279 2,125 2,248 50,500
2019/05/09 2,196 2,211 2,127 2,127 20,300
2019/05/08 2,230 2,235 2,191 2,196 21,400
2019/05/07 2,271 2,277 2,231 2,231 13,700
2019/04/26 2,295 2,302 2,261 2,271 7,600
2019/04/25 2,299 2,300 2,280 2,295 9,100
2019/04/24 2,295 2,302 2,275 2,283 7,700
2019/04/23 2,283 2,315 2,277 2,308 7,000
2019/04/22 2,275 2,286 2,263 2,283 7,800
2019/04/19 2,310 2,320 2,287 2,287 6,400
2019/04/18 2,309 2,315 2,280 2,304 10,100
2019/04/17 2,317 2,343 2,289 2,309 15,400
2019/04/16 2,290 2,317 2,279 2,312 5,800
2019/04/15 2,259 2,308 2,256 2,293 13,600
2019/04/12 2,245 2,260 2,230 2,248 6,600
2019/04/11 2,254 2,254 2,223 2,245 16,600
2019/04/10 2,281 2,281 2,255 2,257 9,300
2019/04/09 2,313 2,315 2,280 2,295 13,500
2019/04/08 2,323 2,336 2,308 2,313 7,200
2019/04/05 2,321 2,338 2,311 2,322 5,900
2019/04/04 2,329 2,357 2,316 2,321 10,200
2019/04/03 2,337 2,363 2,320 2,355 10,900
2019/04/02 2,343 2,362 2,323 2,334 9,900
2019/04/01 2,322 2,373 2,322 2,350 15,500
2019/03/29 2,330 2,337 2,311 2,314 9,300
2019/03/28 2,374 2,374 2,314 2,328 16,000
2019/03/27 2,369 2,393 2,352 2,382 16,500
2019/03/26 2,347 2,412 2,347 2,412 50,700
2019/03/25 2,388 2,388 2,326 2,333 32,900
2019/03/22 2,365 2,396 2,365 2,389 21,300
2019/03/20 2,341 2,383 2,336 2,367 27,300
2019/03/19 2,361 2,361 2,327 2,337 21,500
2019/03/18 2,341 2,369 2,334 2,365 19,800
2019/03/15 2,360 2,372 2,321 2,326 32,500
2019/03/14 2,369 2,387 2,354 2,365 11,100
2019/03/13 2,354 2,386 2,354 2,360 9,700
2019/03/12 2,342 2,395 2,342 2,379 14,300
2019/03/11 2,338 2,355 2,336 2,339 11,000
2019/03/08 2,356 2,376 2,332 2,336 22,900
2019/03/07 2,402 2,407 2,368 2,381 18,500
2019/03/06 2,416 2,437 2,395 2,400 15,300
2019/03/05 2,411 2,447 2,410 2,415 11,100
2019/03/04 2,390 2,420 2,385 2,412 15,900
2019/03/01 2,388 2,390 2,378 2,382 13,500
2019/02/28 2,340 2,395 2,340 2,376 20,500
2019/02/27 2,334 2,374 2,305 2,316 38,300
2019/02/26 2,370 2,370 2,334 2,337 12,900
2019/02/25 2,353 2,370 2,333 2,368 22,600
2019/02/22 2,360 2,360 2,328 2,330 12,800
2019/02/21 2,363 2,384 2,358 2,365 5,600
2019/02/20 2,381 2,394 2,339 2,347 19,500
2019/02/19 2,379 2,394 2,363 2,380 10,500
2019/02/18 2,350 2,420 2,349 2,375 23,700
2019/02/15 2,379 2,379 2,335 2,338 13,400
2019/02/14 2,381 2,390 2,364 2,382 12,600
2019/02/13 2,381 2,381 2,350 2,371 10,000
2019/02/12 2,372 2,383 2,350 2,369 11,900
2019/02/08 2,360 2,394 2,348 2,365 14,200
2019/02/07 2,420 2,427 2,363 2,375 16,100
2019/02/06 2,477 2,477 2,410 2,411 9,700
2019/02/05 2,438 2,490 2,411 2,478 16,400
2019/02/04 2,430 2,446 2,399 2,438 13,300
2019/02/01 2,431 2,431 2,366 2,380 13,100
2019/01/31 2,411 2,441 2,373 2,431 26,200
2019/01/30 2,433 2,446 2,404 2,404 11,700
2019/01/29 2,451 2,453 2,406 2,432 10,300
2019/01/28 2,520 2,520 2,480 2,485 4,500
2019/01/25 2,475 2,552 2,475 2,520 18,300
2019/01/24 2,439 2,471 2,419 2,462 10,100
2019/01/23 2,401 2,451 2,391 2,440 10,600
2019/01/22 2,440 2,441 2,400 2,417 6,700
2019/01/21 2,385 2,445 2,385 2,426 12,700
2019/01/18 2,361 2,408 2,360 2,384 9,600
2019/01/17 2,380 2,427 2,358 2,370 10,900
2019/01/16 2,365 2,412 2,330 2,393 19,000
2019/01/15 2,351 2,416 2,351 2,360 15,800
2019/01/11 2,406 2,429 2,360 2,367 16,500
2019/01/10 2,441 2,441 2,383 2,428 20,000
2019/01/09 2,460 2,519 2,460 2,485 12,900
2019/01/08 2,433 2,485 2,411 2,460 9,400
2019/01/07 2,468 2,468 2,403 2,433 10,500
2019/01/04 2,322 2,389 2,297 2,362 14,200

このページの先頭へ