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
2020/12/30 2,515 2,541 2,485 2,526 19,600
2020/12/29 2,500 2,527 2,491 2,525 14,700
2020/12/28 2,506 2,533 2,482 2,500 23,400
2020/12/25 2,527 2,527 2,493 2,507 17,900
2020/12/24 2,499 2,525 2,499 2,513 16,600
2020/12/23 2,491 2,505 2,468 2,496 14,000
2020/12/22 2,509 2,522 2,461 2,497 24,600
2020/12/21 2,522 2,531 2,474 2,513 13,400
2020/12/18 2,471 2,530 2,464 2,529 16,600
2020/12/17 2,500 2,500 2,465 2,482 19,900
2020/12/16 2,509 2,552 2,480 2,480 20,500
2020/12/15 2,547 2,554 2,490 2,510 20,900
2020/12/14 2,559 2,604 2,532 2,532 20,700
2020/12/11 2,490 2,539 2,474 2,539 19,200
2020/12/10 2,472 2,490 2,461 2,478 13,700
2020/12/09 2,491 2,491 2,460 2,471 10,800
2020/12/08 2,489 2,493 2,456 2,465 16,500
2020/12/07 2,523 2,528 2,470 2,471 21,100
2020/12/04 2,546 2,564 2,500 2,500 17,100
2020/12/03 2,513 2,589 2,513 2,549 12,300
2020/12/02 2,597 2,597 2,510 2,539 27,000
2020/12/01 2,551 2,594 2,525 2,547 23,400
2020/11/30 2,685 2,685 2,556 2,556 20,000
2020/11/27 2,599 2,647 2,576 2,635 21,500
2020/11/26 2,525 2,574 2,524 2,573 9,200
2020/11/25 2,578 2,590 2,526 2,526 13,300
2020/11/24 2,548 2,563 2,520 2,533 12,500
2020/11/20 2,471 2,489 2,453 2,486 6,900
2020/11/19 2,490 2,497 2,471 2,471 11,900
2020/11/18 2,510 2,518 2,482 2,490 13,200
2020/11/17 2,531 2,542 2,485 2,510 14,000
2020/11/16 2,570 2,577 2,527 2,533 13,000
2020/11/13 2,633 2,633 2,507 2,522 17,900
2020/11/12 2,718 2,725 2,608 2,626 14,500
2020/11/11 2,697 2,750 2,686 2,718 21,900
2020/11/10 2,687 2,723 2,655 2,686 30,000
2020/11/09 2,599 2,677 2,599 2,657 17,200
2020/11/06 2,562 2,673 2,523 2,617 28,500
2020/11/05 2,489 2,570 2,470 2,562 20,000
2020/11/04 2,557 2,557 2,433 2,477 29,900
2020/11/02 2,517 2,582 2,478 2,501 32,800
2020/10/30 2,513 2,563 2,482 2,517 37,300
2020/10/29 2,547 2,548 2,509 2,548 10,100
2020/10/28 2,475 2,530 2,453 2,529 13,400
2020/10/27 2,444 2,497 2,439 2,495 11,400
2020/10/26 2,520 2,520 2,470 2,488 11,000
2020/10/23 2,557 2,573 2,503 2,530 13,000
2020/10/22 2,626 2,626 2,552 2,569 13,000
2020/10/21 2,600 2,641 2,584 2,635 13,100
2020/10/20 2,600 2,625 2,586 2,592 10,700
2020/10/19 2,582 2,615 2,576 2,613 11,200
2020/10/16 2,648 2,648 2,569 2,582 17,800
2020/10/15 2,610 2,649 2,587 2,649 16,300
2020/10/14 2,584 2,634 2,584 2,606 16,000
2020/10/13 2,650 2,651 2,587 2,613 23,400
2020/10/12 2,639 2,662 2,613 2,613 9,900
2020/10/09 2,613 2,651 2,597 2,638 12,400
2020/10/08 2,676 2,676 2,615 2,627 16,800
2020/10/07 2,620 2,684 2,604 2,669 18,000
2020/10/06 2,729 2,729 2,642 2,642 19,800
2020/10/05 2,750 2,775 2,696 2,729 25,600
2020/10/02 2,858 2,858 2,717 2,738 25,200
2020/09/30 2,905 2,949 2,806 2,808 27,600
2020/09/29 2,932 2,979 2,837 2,901 62,100
2020/09/28 2,843 2,972 2,822 2,972 133,000
2020/09/25 2,782 2,843 2,773 2,816 71,400
2020/09/24 2,765 2,787 2,721 2,762 26,200
2020/09/23 2,725 2,773 2,680 2,765 46,900
2020/09/18 2,720 2,805 2,710 2,757 58,600
2020/09/17 2,698 2,718 2,670 2,718 22,800
2020/09/16 2,614 2,696 2,614 2,696 16,200
2020/09/15 2,668 2,696 2,620 2,620 28,300
2020/09/14 2,689 2,715 2,656 2,668 19,800
2020/09/11 2,671 2,678 2,644 2,674 18,900
2020/09/10 2,674 2,674 2,638 2,658 8,700
2020/09/09 2,625 2,669 2,625 2,658 13,400
2020/09/08 2,664 2,675 2,613 2,675 16,400
2020/09/07 2,673 2,676 2,647 2,676 9,500
2020/09/04 2,616 2,679 2,616 2,679 11,900
2020/09/03 2,670 2,670 2,639 2,670 12,900
2020/09/02 2,639 2,655 2,600 2,654 11,400
2020/09/01 2,620 2,655 2,539 2,610 21,500
2020/08/31 2,574 2,633 2,574 2,611 9,300
2020/08/28 2,562 2,639 2,506 2,574 29,200
2020/08/27 2,605 2,605 2,538 2,585 7,100
2020/08/26 2,640 2,640 2,595 2,618 7,900
2020/08/25 2,555 2,635 2,555 2,635 25,300
2020/08/24 2,524 2,543 2,503 2,543 10,100
2020/08/21 2,550 2,550 2,522 2,531 8,200
2020/08/20 2,548 2,548 2,489 2,537 13,900
2020/08/19 2,486 2,540 2,436 2,540 12,200
2020/08/18 2,438 2,491 2,401 2,456 21,100
2020/08/17 2,492 2,492 2,431 2,439 17,300
2020/08/14 2,503 2,520 2,464 2,495 20,300
2020/08/13 2,577 2,577 2,503 2,519 13,700
2020/08/12 2,557 2,557 2,501 2,527 20,900
2020/08/11 2,550 2,601 2,541 2,578 16,300
2020/08/07 2,590 2,590 2,501 2,519 19,000
2020/08/06 2,645 2,655 2,560 2,597 13,400
2020/08/05 2,646 2,688 2,638 2,642 15,100
2020/08/04 2,606 2,694 2,602 2,634 24,700
2020/08/03 2,524 2,600 2,500 2,596 57,700
2020/07/31 2,700 2,717 2,451 2,480 122,000
2020/07/30 2,700 2,766 2,699 2,725 36,300
2020/07/29 2,611 2,696 2,609 2,670 36,800
2020/07/28 2,650 2,650 2,593 2,594 21,200
2020/07/27 2,566 2,639 2,524 2,639 40,900
2020/07/22 2,567 2,568 2,508 2,517 17,000
2020/07/21 2,557 2,568 2,530 2,559 18,100
2020/07/20 2,456 2,541 2,438 2,540 30,900
2020/07/17 2,463 2,484 2,431 2,456 19,600
2020/07/16 2,450 2,495 2,438 2,441 26,800
2020/07/15 2,390 2,438 2,353 2,438 34,500
2020/07/14 2,340 2,389 2,310 2,381 26,800
2020/07/13 2,271 2,338 2,237 2,338 37,400
2020/07/10 2,238 2,247 2,224 2,224 11,500
2020/07/09 2,273 2,273 2,222 2,235 8,900
2020/07/08 2,214 2,275 2,191 2,230 24,600
2020/07/07 2,200 2,206 2,172 2,199 12,500
2020/07/06 2,130 2,187 2,130 2,166 13,400
2020/07/03 2,140 2,145 2,104 2,129 7,100
2020/07/02 2,135 2,167 2,110 2,110 15,000
2020/07/01 2,199 2,200 2,131 2,138 6,600
2020/06/30 2,227 2,227 2,183 2,183 9,100
2020/06/29 2,190 2,201 2,140 2,201 8,900
2020/06/26 2,118 2,197 2,110 2,197 12,800
2020/06/25 2,202 2,202 2,120 2,120 14,500
2020/06/24 2,250 2,250 2,202 2,202 6,600
2020/06/23 2,276 2,276 2,244 2,244 12,700
2020/06/22 2,244 2,277 2,228 2,258 8,800
2020/06/19 2,200 2,243 2,184 2,243 16,700
2020/06/18 2,199 2,200 2,162 2,200 9,900
2020/06/17 2,139 2,200 2,139 2,183 11,600
2020/06/16 2,147 2,165 2,112 2,165 14,600
2020/06/15 2,130 2,146 2,100 2,126 12,000
2020/06/12 2,111 2,123 2,057 2,080 17,800
2020/06/11 2,115 2,157 2,114 2,118 8,200
2020/06/10 2,167 2,169 2,133 2,157 11,400
2020/06/09 2,145 2,167 2,135 2,167 8,400
2020/06/08 2,160 2,160 2,137 2,157 10,700
2020/06/05 2,081 2,133 2,081 2,124 8,800
2020/06/04 2,151 2,153 2,079 2,079 23,500
2020/06/03 2,130 2,152 2,120 2,147 7,700
2020/06/02 2,112 2,143 2,106 2,130 7,200
2020/06/01 2,148 2,148 2,103 2,112 9,000
2020/05/29 2,112 2,150 2,112 2,126 11,100
2020/05/28 2,126 2,160 2,106 2,160 18,200
2020/05/27 2,110 2,120 2,099 2,120 8,500
2020/05/26 2,084 2,109 2,070 2,109 12,100
2020/05/25 2,135 2,135 2,074 2,084 8,800
2020/05/22 2,031 2,065 2,031 2,035 5,000
2020/05/21 2,036 2,054 2,025 2,047 6,900
2020/05/20 2,001 2,036 2,001 2,035 7,000
2020/05/19 2,026 2,035 2,003 2,013 10,800
2020/05/18 2,028 2,028 1,989 2,015 7,400
2020/05/15 2,015 2,017 1,970 1,999 9,100
2020/05/14 2,052 2,052 2,019 2,021 6,800
2020/05/13 2,060 2,060 2,042 2,054 8,800
2020/05/12 2,072 2,072 2,044 2,066 4,900
2020/05/11 2,047 2,070 2,047 2,065 5,400
2020/05/08 2,020 2,049 1,990 2,049 14,300
2020/05/07 1,989 2,027 1,968 1,968 10,100
2020/05/01 2,061 2,095 1,979 1,989 26,900
2020/04/30 2,165 2,167 2,048 2,103 28,200
2020/04/28 2,160 2,165 2,103 2,165 11,000
2020/04/27 2,183 2,183 2,113 2,160 11,700
2020/04/24 2,150 2,174 2,129 2,139 11,900
2020/04/23 2,142 2,149 2,125 2,145 7,900
2020/04/22 2,119 2,136 2,090 2,114 7,300
2020/04/21 2,107 2,149 2,107 2,119 6,300
2020/04/20 2,091 2,157 2,091 2,143 8,700
2020/04/17 2,159 2,164 2,090 2,091 14,000
2020/04/16 2,050 2,123 2,050 2,123 14,100
2020/04/15 2,070 2,076 2,012 2,042 7,600
2020/04/14 2,071 2,078 2,036 2,072 7,100
2020/04/13 2,077 2,077 2,013 2,044 7,700
2020/04/10 2,064 2,072 2,020 2,065 7,900
2020/04/09 2,076 2,099 2,022 2,072 10,700
2020/04/08 1,960 2,118 1,960 2,084 22,100
2020/04/07 1,950 1,970 1,903 1,970 10,200
2020/04/06 1,820 1,897 1,820 1,894 20,700
2020/04/03 1,875 1,899 1,820 1,839 11,800
2020/04/02 1,911 1,921 1,850 1,875 10,900
2020/04/01 2,011 2,020 1,937 1,951 11,900
2020/03/31 2,113 2,128 2,013 2,065 17,300
2020/03/30 2,115 2,115 2,039 2,113 24,900
2020/03/27 2,104 2,200 2,037 2,200 59,200
2020/03/26 1,987 2,054 1,900 2,054 22,800
2020/03/25 2,068 2,068 1,924 1,987 28,600
2020/03/24 1,870 1,887 1,797 1,866 25,100
2020/03/23 1,754 1,840 1,703 1,830 37,100
2020/03/19 1,679 1,794 1,663 1,794 26,500
2020/03/18 1,701 1,717 1,632 1,639 23,900
2020/03/17 1,550 1,693 1,520 1,685 32,700
2020/03/16 1,570 1,630 1,566 1,593 31,700
2020/03/13 1,576 1,595 1,513 1,564 58,400
2020/03/12 1,760 1,761 1,670 1,709 40,400
2020/03/11 1,770 1,810 1,746 1,766 24,400
2020/03/10 1,719 1,780 1,660 1,774 30,900
2020/03/09 1,800 1,826 1,750 1,768 30,800
2020/03/06 1,914 1,917 1,857 1,863 29,400
2020/03/05 1,916 1,956 1,916 1,924 15,100
2020/03/04 1,925 1,959 1,910 1,915 18,000
2020/03/03 2,050 2,057 1,947 1,947 26,500
2020/03/02 1,909 2,033 1,902 2,001 26,900
2020/02/28 1,950 1,951 1,891 1,909 26,200
2020/02/27 2,058 2,059 1,990 1,990 28,800
2020/02/26 2,063 2,063 2,011 2,053 28,400
2020/02/25 2,089 2,105 2,070 2,082 43,000
2020/02/21 2,141 2,164 2,141 2,160 10,600
2020/02/20 2,157 2,181 2,147 2,152 10,200
2020/02/19 2,125 2,162 2,125 2,156 9,300
2020/02/18 2,164 2,166 2,112 2,114 43,200
2020/02/17 2,188 2,188 2,164 2,164 17,300
2020/02/14 2,189 2,202 2,182 2,196 14,500
2020/02/13 2,200 2,211 2,195 2,206 16,100
2020/02/12 2,234 2,235 2,206 2,206 10,600
2020/02/10 2,234 2,236 2,221 2,231 8,300
2020/02/07 2,250 2,255 2,229 2,234 4,700
2020/02/06 2,260 2,260 2,237 2,250 14,800
2020/02/05 2,228 2,242 2,225 2,226 10,500
2020/02/04 2,190 2,224 2,190 2,220 8,200
2020/02/03 2,207 2,227 2,193 2,200 7,500
2020/01/31 2,176 2,287 2,174 2,210 11,800
2020/01/30 2,207 2,207 2,175 2,179 21,400
2020/01/29 2,214 2,214 2,189 2,201 14,700
2020/01/28 2,225 2,227 2,200 2,208 24,900
2020/01/27 2,273 2,273 2,226 2,227 16,400
2020/01/24 2,253 2,266 2,245 2,255 8,900
2020/01/23 2,270 2,272 2,253 2,253 7,100
2020/01/22 2,272 2,279 2,258 2,271 11,800
2020/01/21 2,260 2,263 2,255 2,259 4,400
2020/01/20 2,278 2,284 2,245 2,260 8,800
2020/01/17 2,259 2,261 2,246 2,254 6,300
2020/01/16 2,240 2,263 2,240 2,251 5,500
2020/01/15 2,243 2,250 2,227 2,238 10,600
2020/01/14 2,246 2,253 2,236 2,249 7,700
2020/01/10 2,265 2,265 2,248 2,255 4,500
2020/01/09 2,239 2,262 2,239 2,246 10,600
2020/01/08 2,240 2,240 2,204 2,222 18,900
2020/01/07 2,235 2,253 2,232 2,240 18,600
2020/01/06 2,237 2,283 2,214 2,217 31,100

このページの先頭へ