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
2021/12/30 2,237 2,258 2,225 2,246 7,900
2021/12/29 2,192 2,259 2,186 2,259 13,900
2021/12/28 2,175 2,192 2,167 2,192 11,300
2021/12/27 2,154 2,176 2,140 2,175 23,300
2021/12/24 2,143 2,145 2,126 2,139 17,400
2021/12/23 2,156 2,160 2,146 2,147 9,500
2021/12/22 2,167 2,167 2,152 2,152 6,800
2021/12/21 2,152 2,166 2,152 2,160 7,600
2021/12/20 2,184 2,184 2,150 2,150 9,200
2021/12/17 2,230 2,230 2,178 2,185 16,700
2021/12/16 2,200 2,242 2,187 2,234 17,400
2021/12/15 2,172 2,199 2,170 2,199 17,100
2021/12/14 2,160 2,198 2,155 2,198 16,200
2021/12/13 2,201 2,201 2,158 2,165 14,800
2021/12/10 2,204 2,204 2,179 2,199 8,800
2021/12/09 2,187 2,195 2,162 2,194 16,000
2021/12/08 2,225 2,225 2,175 2,186 15,700
2021/12/07 2,171 2,231 2,163 2,225 15,300
2021/12/06 2,167 2,176 2,136 2,149 14,800
2021/12/03 2,140 2,182 2,140 2,150 11,200
2021/12/02 2,115 2,153 2,114 2,129 19,000
2021/12/01 2,114 2,150 2,114 2,115 14,000
2021/11/30 2,120 2,174 2,114 2,114 16,400
2021/11/29 2,174 2,174 2,114 2,114 26,600
2021/11/26 2,192 2,200 2,175 2,175 24,500
2021/11/25 2,221 2,221 2,190 2,193 22,300
2021/11/24 2,233 2,243 2,221 2,224 12,500
2021/11/22 2,266 2,274 2,232 2,232 17,800
2021/11/19 2,280 2,293 2,271 2,271 11,100
2021/11/18 2,312 2,312 2,274 2,277 14,700
2021/11/17 2,323 2,323 2,311 2,313 4,300
2021/11/16 2,337 2,341 2,316 2,324 4,400
2021/11/15 2,325 2,332 2,313 2,323 6,400
2021/11/12 2,322 2,327 2,308 2,321 5,300
2021/11/11 2,304 2,316 2,301 2,307 4,200
2021/11/10 2,323 2,323 2,304 2,304 3,400
2021/11/09 2,319 2,320 2,305 2,309 5,900
2021/11/08 2,346 2,346 2,310 2,315 6,300
2021/11/05 2,355 2,355 2,327 2,327 4,100
2021/11/04 2,360 2,370 2,353 2,363 3,300
2021/11/02 2,371 2,383 2,360 2,360 6,100
2021/11/01 2,335 2,393 2,330 2,393 9,700
2021/10/29 2,300 2,375 2,300 2,355 6,500
2021/10/28 2,325 2,357 2,298 2,298 21,900
2021/10/27 2,330 2,335 2,325 2,325 1,700
2021/10/26 2,333 2,350 2,324 2,325 5,700
2021/10/25 2,350 2,356 2,324 2,324 9,300
2021/10/22 2,344 2,360 2,333 2,339 5,800
2021/10/21 2,364 2,365 2,344 2,344 5,200
2021/10/20 2,355 2,371 2,339 2,364 6,000
2021/10/19 2,380 2,380 2,354 2,355 2,800
2021/10/18 2,377 2,379 2,357 2,379 6,900
2021/10/15 2,346 2,378 2,331 2,378 11,900
2021/10/14 2,318 2,318 2,300 2,301 10,400
2021/10/13 2,348 2,351 2,315 2,332 10,700
2021/10/12 2,396 2,397 2,347 2,347 9,400
2021/10/11 2,378 2,396 2,368 2,394 6,800
2021/10/08 2,330 2,387 2,325 2,363 9,000
2021/10/07 2,353 2,368 2,327 2,328 8,900
2021/10/06 2,347 2,386 2,345 2,367 11,100
2021/10/05 2,350 2,382 2,335 2,337 16,100
2021/10/04 2,362 2,386 2,355 2,370 4,400
2021/10/01 2,385 2,385 2,340 2,340 13,300
2021/09/30 2,420 2,439 2,385 2,385 11,900
2021/09/29 2,425 2,441 2,395 2,400 39,700
2021/09/28 2,496 2,528 2,481 2,520 93,000
2021/09/27 2,501 2,521 2,492 2,494 70,500
2021/09/24 2,507 2,507 2,475 2,492 78,800
2021/09/22 2,491 2,503 2,470 2,470 29,000
2021/09/21 2,500 2,502 2,468 2,485 31,500
2021/09/17 2,507 2,538 2,507 2,538 25,900
2021/09/16 2,536 2,536 2,507 2,516 12,500
2021/09/15 2,536 2,545 2,505 2,523 11,500
2021/09/14 2,508 2,549 2,502 2,549 15,300
2021/09/13 2,471 2,508 2,470 2,508 12,900
2021/09/10 2,453 2,484 2,448 2,484 21,700
2021/09/09 2,473 2,475 2,452 2,460 10,900
2021/09/08 2,430 2,476 2,430 2,473 20,000
2021/09/07 2,414 2,422 2,407 2,422 14,600
2021/09/06 2,401 2,408 2,395 2,408 7,600
2021/09/03 2,382 2,413 2,381 2,398 11,800
2021/09/02 2,411 2,411 2,395 2,395 5,000
2021/09/01 2,398 2,411 2,397 2,404 4,600
2021/08/31 2,404 2,414 2,398 2,398 7,000
2021/08/30 2,396 2,409 2,390 2,405 12,500
2021/08/27 2,384 2,394 2,377 2,388 8,300
2021/08/26 2,384 2,388 2,382 2,384 3,600
2021/08/25 2,394 2,394 2,385 2,393 4,800
2021/08/24 2,380 2,395 2,364 2,394 9,600
2021/08/23 2,370 2,385 2,355 2,379 5,500
2021/08/20 2,356 2,367 2,343 2,354 5,700
2021/08/19 2,360 2,366 2,341 2,348 5,300
2021/08/18 2,341 2,358 2,340 2,351 3,500
2021/08/17 2,355 2,355 2,339 2,341 2,500
2021/08/16 2,355 2,362 2,339 2,339 6,100
2021/08/13 2,353 2,353 2,335 2,352 3,400
2021/08/12 2,333 2,348 2,325 2,340 4,500
2021/08/11 2,352 2,355 2,334 2,347 3,600
2021/08/10 2,361 2,371 2,340 2,340 7,600
2021/08/06 2,362 2,362 2,348 2,351 2,600
2021/08/05 2,352 2,365 2,337 2,364 4,400
2021/08/04 2,353 2,363 2,343 2,346 6,300
2021/08/03 2,370 2,370 2,354 2,362 4,600
2021/08/02 2,327 2,369 2,327 2,369 8,000
2021/07/30 2,344 2,348 2,325 2,325 9,500
2021/07/29 2,354 2,367 2,336 2,367 9,500
2021/07/28 2,390 2,390 2,367 2,367 2,800
2021/07/27 2,379 2,394 2,379 2,393 4,300
2021/07/26 2,441 2,441 2,351 2,378 15,700
2021/07/21 2,328 2,350 2,328 2,341 5,200
2021/07/20 2,319 2,346 2,315 2,328 10,900
2021/07/19 2,325 2,327 2,311 2,320 8,600
2021/07/16 2,352 2,352 2,316 2,322 9,600
2021/07/15 2,359 2,368 2,345 2,345 14,300
2021/07/14 2,349 2,356 2,336 2,355 4,800
2021/07/13 2,324 2,350 2,324 2,349 6,900
2021/07/12 2,349 2,349 2,307 2,324 13,000
2021/07/09 2,294 2,349 2,290 2,329 19,800
2021/07/08 2,316 2,320 2,300 2,300 5,900
2021/07/07 2,318 2,329 2,308 2,308 4,800
2021/07/06 2,349 2,349 2,320 2,321 3,600
2021/07/05 2,337 2,340 2,323 2,327 5,600
2021/07/02 2,361 2,361 2,337 2,343 3,200
2021/07/01 2,354 2,354 2,340 2,340 3,100
2021/06/30 2,383 2,383 2,340 2,340 6,400
2021/06/29 2,336 2,353 2,331 2,353 5,900
2021/06/28 2,328 2,346 2,328 2,346 6,400
2021/06/25 2,312 2,336 2,312 2,328 10,600
2021/06/24 2,306 2,321 2,291 2,304 11,700
2021/06/23 2,299 2,303 2,294 2,303 3,300
2021/06/22 2,305 2,305 2,276 2,293 10,400
2021/06/21 2,294 2,295 2,271 2,271 18,700
2021/06/18 2,308 2,325 2,292 2,294 13,600
2021/06/17 2,284 2,304 2,275 2,300 9,800
2021/06/16 2,262 2,284 2,262 2,278 6,700
2021/06/15 2,269 2,278 2,260 2,268 9,400
2021/06/14 2,280 2,281 2,253 2,260 20,300
2021/06/11 2,282 2,288 2,262 2,270 22,000
2021/06/10 2,303 2,307 2,286 2,286 7,300
2021/06/09 2,308 2,326 2,305 2,305 7,700
2021/06/08 2,281 2,303 2,281 2,292 7,500
2021/06/07 2,307 2,314 2,281 2,281 12,000
2021/06/04 2,312 2,335 2,307 2,307 8,100
2021/06/03 2,297 2,301 2,282 2,300 4,700
2021/06/02 2,286 2,289 2,274 2,276 7,500
2021/06/01 2,286 2,305 2,270 2,291 10,300
2021/05/31 2,334 2,334 2,287 2,287 9,800
2021/05/28 2,290 2,319 2,286 2,319 9,900
2021/05/27 2,310 2,310 2,290 2,290 7,200
2021/05/26 2,316 2,316 2,303 2,305 6,800
2021/05/25 2,355 2,355 2,314 2,314 8,500
2021/05/24 2,330 2,333 2,308 2,323 7,100
2021/05/21 2,314 2,335 2,304 2,314 12,200
2021/05/20 2,318 2,335 2,314 2,314 8,500
2021/05/19 2,339 2,339 2,313 2,318 4,500
2021/05/18 2,300 2,350 2,300 2,339 9,800
2021/05/17 2,327 2,330 2,295 2,300 12,200
2021/05/14 2,287 2,339 2,277 2,327 13,900
2021/05/13 2,301 2,316 2,255 2,255 25,600
2021/05/12 2,327 2,329 2,302 2,306 14,700
2021/05/11 2,345 2,360 2,323 2,323 17,000
2021/05/10 2,340 2,350 2,333 2,336 9,800
2021/05/07 2,345 2,355 2,332 2,348 9,100
2021/05/06 2,343 2,368 2,340 2,340 19,100
2021/04/30 2,368 2,393 2,354 2,361 24,100
2021/04/28 2,353 2,369 2,353 2,354 9,100
2021/04/27 2,375 2,376 2,353 2,353 8,600
2021/04/26 2,390 2,390 2,360 2,364 9,500
2021/04/23 2,366 2,380 2,363 2,364 10,100
2021/04/22 2,372 2,395 2,360 2,371 14,200
2021/04/21 2,391 2,394 2,365 2,379 13,800
2021/04/20 2,406 2,423 2,391 2,391 10,900
2021/04/19 2,416 2,426 2,402 2,412 6,300
2021/04/16 2,427 2,427 2,407 2,416 5,300
2021/04/15 2,424 2,424 2,405 2,423 6,500
2021/04/14 2,421 2,426 2,399 2,413 11,300
2021/04/13 2,417 2,428 2,414 2,427 4,800
2021/04/12 2,414 2,427 2,405 2,417 9,000
2021/04/09 2,402 2,420 2,388 2,401 13,500
2021/04/08 2,427 2,427 2,380 2,385 26,400
2021/04/07 2,414 2,443 2,414 2,432 8,000
2021/04/06 2,446 2,458 2,404 2,414 15,000
2021/04/05 2,425 2,473 2,421 2,457 12,400
2021/04/02 2,423 2,430 2,410 2,425 10,200
2021/04/01 2,459 2,462 2,410 2,410 19,900
2021/03/31 2,461 2,495 2,450 2,461 16,800
2021/03/30 2,499 2,514 2,474 2,492 32,600
2021/03/29 2,541 2,541 2,515 2,539 66,100
2021/03/26 2,493 2,510 2,472 2,506 32,300
2021/03/25 2,485 2,495 2,462 2,470 17,000
2021/03/24 2,501 2,516 2,460 2,460 27,700
2021/03/23 2,501 2,523 2,497 2,516 13,000
2021/03/22 2,500 2,521 2,496 2,499 29,600
2021/03/19 2,500 2,534 2,495 2,523 31,400
2021/03/18 2,533 2,533 2,502 2,514 23,100
2021/03/17 2,510 2,538 2,505 2,533 15,300
2021/03/16 2,516 2,533 2,501 2,529 14,100
2021/03/15 2,505 2,516 2,485 2,516 16,900
2021/03/12 2,522 2,522 2,500 2,505 15,600
2021/03/11 2,496 2,532 2,496 2,531 23,600
2021/03/10 2,479 2,515 2,467 2,496 19,500
2021/03/09 2,477 2,506 2,468 2,498 20,900
2021/03/08 2,459 2,479 2,430 2,477 23,900
2021/03/05 2,425 2,454 2,410 2,454 13,900
2021/03/04 2,419 2,431 2,405 2,423 12,900
2021/03/03 2,422 2,435 2,411 2,431 19,600
2021/03/02 2,463 2,472 2,412 2,422 15,400
2021/03/01 2,425 2,443 2,401 2,443 21,100
2021/02/26 2,411 2,420 2,388 2,390 25,900
2021/02/25 2,452 2,452 2,414 2,414 16,300
2021/02/24 2,451 2,453 2,421 2,422 16,900
2021/02/22 2,450 2,462 2,447 2,456 10,500
2021/02/19 2,469 2,472 2,430 2,446 21,800
2021/02/18 2,508 2,508 2,476 2,482 15,100
2021/02/17 2,519 2,537 2,508 2,508 15,700
2021/02/16 2,473 2,529 2,473 2,524 20,900
2021/02/15 2,486 2,503 2,452 2,488 24,400
2021/02/12 2,535 2,535 2,462 2,462 34,200
2021/02/10 2,546 2,548 2,516 2,539 10,700
2021/02/09 2,534 2,546 2,507 2,546 13,300
2021/02/08 2,514 2,535 2,507 2,534 23,200
2021/02/05 2,497 2,508 2,478 2,497 15,900
2021/02/04 2,425 2,493 2,425 2,485 23,900
2021/02/03 2,414 2,447 2,414 2,447 23,700
2021/02/02 2,428 2,428 2,405 2,423 13,000
2021/02/01 2,425 2,429 2,403 2,414 13,900
2021/01/29 2,423 2,447 2,403 2,434 43,300
2021/01/28 2,417 2,466 2,403 2,440 77,800
2021/01/27 2,434 2,436 2,412 2,417 32,300
2021/01/26 2,447 2,447 2,406 2,435 22,900
2021/01/25 2,439 2,450 2,411 2,448 23,600
2021/01/22 2,415 2,426 2,398 2,416 26,700
2021/01/21 2,402 2,440 2,402 2,434 27,600
2021/01/20 2,473 2,477 2,403 2,413 52,300
2021/01/19 2,480 2,497 2,472 2,492 27,000
2021/01/18 2,486 2,494 2,464 2,489 21,900
2021/01/15 2,546 2,546 2,485 2,486 25,800
2021/01/14 2,521 2,553 2,521 2,546 27,200
2021/01/13 2,550 2,550 2,495 2,521 19,000
2021/01/12 2,533 2,555 2,505 2,518 25,100
2021/01/08 2,497 2,533 2,480 2,533 31,500
2021/01/07 2,488 2,524 2,478 2,496 31,700
2021/01/06 2,464 2,507 2,464 2,491 14,800
2021/01/05 2,500 2,503 2,464 2,464 16,100
2021/01/04 2,535 2,549 2,478 2,500 18,000

このページの先頭へ