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
2022/12/30 2,409 2,409 2,386 2,397 2,300
2022/12/29 2,402 2,417 2,371 2,409 6,700
2022/12/28 2,375 2,400 2,370 2,400 7,900
2022/12/27 2,412 2,415 2,390 2,395 2,400
2022/12/26 2,430 2,430 2,383 2,383 11,900
2022/12/23 2,363 2,400 2,351 2,400 6,600
2022/12/22 2,336 2,363 2,330 2,363 4,500
2022/12/21 2,340 2,360 2,326 2,330 7,300
2022/12/20 2,375 2,375 2,342 2,345 7,100
2022/12/19 2,340 2,386 2,340 2,375 3,800
2022/12/16 2,385 2,390 2,344 2,344 6,800
2022/12/15 2,379 2,412 2,379 2,384 4,500
2022/12/14 2,374 2,376 2,374 2,376 2,000
2022/12/13 2,380 2,380 2,358 2,358 5,900
2022/12/12 2,361 2,375 2,361 2,375 1,400
2022/12/09 2,358 2,376 2,358 2,362 3,500
2022/12/08 2,361 2,367 2,357 2,359 4,900
2022/12/07 2,350 2,367 2,350 2,362 3,200
2022/12/06 2,335 2,351 2,335 2,340 5,000
2022/12/05 2,354 2,354 2,328 2,341 9,400
2022/12/02 2,366 2,366 2,321 2,349 13,900
2022/12/01 2,378 2,387 2,350 2,355 6,200
2022/11/30 2,400 2,400 2,384 2,384 5,400
2022/11/29 2,385 2,401 2,377 2,401 9,000
2022/11/28 2,410 2,410 2,382 2,396 5,000
2022/11/25 2,400 2,408 2,398 2,403 6,600
2022/11/24 2,383 2,398 2,370 2,398 10,000
2022/11/22 2,316 2,383 2,316 2,383 9,000
2022/11/21 2,296 2,315 2,296 2,315 4,000
2022/11/18 2,299 2,304 2,288 2,296 4,100
2022/11/17 2,300 2,300 2,287 2,299 2,100
2022/11/16 2,300 2,307 2,299 2,300 2,500
2022/11/15 2,290 2,300 2,285 2,291 2,100
2022/11/14 2,297 2,300 2,284 2,288 2,500
2022/11/11 2,300 2,300 2,277 2,293 5,100
2022/11/10 2,299 2,299 2,279 2,287 5,000
2022/11/09 2,339 2,339 2,293 2,293 3,500
2022/11/08 2,291 2,309 2,274 2,302 7,700
2022/11/07 2,258 2,274 2,248 2,273 6,400
2022/11/04 2,269 2,275 2,234 2,234 14,600
2022/11/02 2,282 2,295 2,269 2,269 4,000
2022/11/01 2,255 2,335 2,255 2,282 9,000
2022/10/31 2,337 2,351 2,285 2,305 23,200
2022/10/28 2,368 2,387 2,353 2,353 38,200
2022/10/27 2,378 2,378 2,361 2,368 4,000
2022/10/26 2,375 2,378 2,362 2,378 5,600
2022/10/25 2,374 2,374 2,351 2,367 8,900
2022/10/24 2,365 2,366 2,347 2,364 4,700
2022/10/21 2,369 2,369 2,350 2,356 3,100
2022/10/20 2,346 2,373 2,344 2,369 5,100
2022/10/19 2,346 2,371 2,346 2,359 4,000
2022/10/18 2,348 2,369 2,348 2,358 7,000
2022/10/17 2,343 2,365 2,342 2,355 3,900
2022/10/14 2,357 2,377 2,336 2,376 13,700
2022/10/13 2,316 2,355 2,316 2,344 10,100
2022/10/12 2,301 2,344 2,298 2,325 13,300
2022/10/11 2,324 2,341 2,300 2,300 12,700
2022/10/07 2,338 2,374 2,329 2,374 16,100
2022/10/06 2,338 2,349 2,331 2,338 7,900
2022/10/05 2,362 2,362 2,318 2,322 9,000
2022/10/04 2,313 2,346 2,310 2,337 13,700
2022/10/03 2,333 2,333 2,278 2,278 7,200
2022/09/30 2,362 2,380 2,327 2,331 11,500
2022/09/29 2,320 2,398 2,318 2,391 47,900
2022/09/28 2,333 2,357 2,321 2,338 128,700
2022/09/27 2,348 2,348 2,328 2,333 38,900
2022/09/26 2,341 2,349 2,312 2,326 42,400
2022/09/22 2,338 2,355 2,330 2,349 43,100
2022/09/21 2,359 2,359 2,338 2,338 21,100
2022/09/20 2,340 2,359 2,340 2,359 26,300
2022/09/16 2,326 2,366 2,316 2,316 94,700
2022/09/15 2,324 2,324 2,308 2,318 8,700
2022/09/14 2,300 2,324 2,297 2,313 10,600
2022/09/13 2,307 2,320 2,302 2,320 5,000
2022/09/12 2,323 2,323 2,302 2,308 16,100
2022/09/09 2,299 2,313 2,292 2,304 51,700
2022/09/08 2,289 2,299 2,275 2,299 13,100
2022/09/07 2,264 2,282 2,264 2,267 13,500
2022/09/06 2,259 2,287 2,256 2,264 12,200
2022/09/05 2,274 2,276 2,243 2,250 10,000
2022/09/02 2,309 2,309 2,275 2,280 18,100
2022/09/01 2,317 2,318 2,290 2,290 9,400
2022/08/31 2,306 2,323 2,306 2,311 3,300
2022/08/30 2,301 2,323 2,300 2,323 5,300
2022/08/29 2,294 2,317 2,291 2,301 7,700
2022/08/26 2,314 2,316 2,296 2,306 5,200
2022/08/25 2,320 2,322 2,305 2,314 6,200
2022/08/24 2,309 2,314 2,292 2,314 4,400
2022/08/23 2,292 2,305 2,292 2,294 1,200
2022/08/22 2,301 2,308 2,295 2,302 4,100
2022/08/19 2,310 2,312 2,297 2,301 3,700
2022/08/18 2,303 2,308 2,299 2,302 2,600
2022/08/17 2,298 2,316 2,290 2,307 5,200
2022/08/16 2,324 2,324 2,296 2,298 5,000
2022/08/15 2,309 2,320 2,299 2,311 3,900
2022/08/12 2,278 2,308 2,276 2,308 11,200
2022/08/10 2,280 2,280 2,257 2,278 1,900
2022/08/09 2,261 2,271 2,250 2,270 2,000
2022/08/08 2,260 2,280 2,249 2,276 6,100
2022/08/05 2,241 2,264 2,239 2,263 3,000
2022/08/04 2,238 2,258 2,225 2,230 3,900
2022/08/03 2,254 2,254 2,230 2,238 5,600
2022/08/02 2,288 2,288 2,254 2,254 4,900
2022/08/01 2,288 2,295 2,263 2,288 6,700
2022/07/29 2,266 2,279 2,257 2,263 4,700
2022/07/28 2,280 2,280 2,260 2,266 6,200
2022/07/27 2,286 2,290 2,261 2,261 4,200
2022/07/26 2,307 2,307 2,272 2,279 6,300
2022/07/25 2,300 2,310 2,282 2,307 18,300
2022/07/22 2,276 2,295 2,272 2,282 9,000
2022/07/21 2,263 2,288 2,263 2,288 4,200
2022/07/20 2,270 2,274 2,258 2,262 8,600
2022/07/19 2,258 2,269 2,250 2,253 2,300
2022/07/15 2,249 2,276 2,249 2,258 4,300
2022/07/14 2,256 2,256 2,239 2,239 4,100
2022/07/13 2,254 2,255 2,233 2,255 2,500
2022/07/12 2,254 2,259 2,238 2,238 5,400
2022/07/11 2,243 2,260 2,238 2,260 9,500
2022/07/08 2,242 2,249 2,222 2,222 10,700
2022/07/07 2,226 2,245 2,223 2,244 3,800
2022/07/06 2,247 2,247 2,222 2,226 7,600
2022/07/05 2,228 2,240 2,228 2,240 6,800
2022/07/04 2,230 2,238 2,216 2,230 5,400
2022/07/01 2,219 2,219 2,201 2,212 5,600
2022/06/30 2,229 2,229 2,205 2,205 9,200
2022/06/29 2,219 2,233 2,203 2,203 11,700
2022/06/28 2,209 2,222 2,209 2,220 4,300
2022/06/27 2,238 2,238 2,208 2,209 8,000
2022/06/24 2,209 2,220 2,206 2,216 4,100
2022/06/23 2,211 2,220 2,199 2,199 3,600
2022/06/22 2,194 2,211 2,194 2,211 1,900
2022/06/21 2,181 2,211 2,181 2,191 5,900
2022/06/20 2,196 2,196 2,174 2,186 5,100
2022/06/17 2,191 2,196 2,180 2,180 12,200
2022/06/16 2,195 2,212 2,195 2,196 2,300
2022/06/15 2,220 2,220 2,192 2,192 8,100
2022/06/14 2,200 2,208 2,192 2,199 9,000
2022/06/13 2,207 2,207 2,201 2,201 4,800
2022/06/10 2,209 2,218 2,208 2,208 7,400
2022/06/09 2,240 2,240 2,222 2,231 5,400
2022/06/08 2,196 2,242 2,196 2,242 8,900
2022/06/07 2,202 2,204 2,191 2,198 13,500
2022/06/06 2,202 2,214 2,196 2,208 11,400
2022/06/03 2,212 2,221 2,203 2,203 9,800
2022/06/02 2,216 2,221 2,210 2,212 7,400
2022/06/01 2,221 2,237 2,211 2,234 9,100
2022/05/31 2,202 2,224 2,197 2,221 7,100
2022/05/30 2,225 2,225 2,201 2,201 20,700
2022/05/27 2,228 2,228 2,219 2,223 1,700
2022/05/26 2,235 2,236 2,214 2,214 3,300
2022/05/25 2,244 2,244 2,201 2,225 9,300
2022/05/24 2,210 2,213 2,207 2,210 2,800
2022/05/23 2,199 2,236 2,199 2,236 5,100
2022/05/20 2,204 2,208 2,186 2,199 12,200
2022/05/19 2,201 2,219 2,201 2,219 4,500
2022/05/18 2,243 2,243 2,208 2,216 9,800
2022/05/17 2,242 2,254 2,240 2,248 4,700
2022/05/16 2,238 2,253 2,227 2,230 4,400
2022/05/13 2,195 2,244 2,195 2,244 6,500
2022/05/12 2,200 2,208 2,194 2,194 6,300
2022/05/11 2,235 2,235 2,203 2,206 5,900
2022/05/10 2,220 2,269 2,217 2,229 3,800
2022/05/09 2,250 2,269 2,223 2,227 7,300
2022/05/06 2,282 2,282 2,256 2,259 5,500
2022/05/02 2,242 2,270 2,237 2,270 13,300
2022/04/28 2,166 2,242 2,166 2,242 8,000
2022/04/27 2,220 2,220 2,160 2,160 23,700
2022/04/26 2,212 2,232 2,212 2,221 6,300
2022/04/25 2,242 2,242 2,204 2,224 8,400
2022/04/22 2,233 2,249 2,219 2,225 7,500
2022/04/21 2,214 2,236 2,214 2,236 3,600
2022/04/20 2,239 2,239 2,216 2,228 4,400
2022/04/19 2,232 2,232 2,201 2,213 5,400
2022/04/18 2,220 2,232 2,198 2,212 6,600
2022/04/15 2,235 2,241 2,227 2,227 5,200
2022/04/14 2,269 2,269 2,231 2,235 3,500
2022/04/13 2,219 2,253 2,216 2,253 9,800
2022/04/12 2,236 2,261 2,211 2,219 7,400
2022/04/11 2,230 2,242 2,223 2,236 10,700
2022/04/08 2,252 2,256 2,217 2,246 15,300
2022/04/07 2,235 2,271 2,228 2,248 10,600
2022/04/06 2,285 2,292 2,263 2,266 11,000
2022/04/05 2,270 2,284 2,259 2,266 13,900
2022/04/04 2,236 2,264 2,236 2,248 10,500
2022/04/01 2,234 2,246 2,216 2,236 9,500
2022/03/31 2,250 2,250 2,231 2,234 8,700
2022/03/30 2,252 2,252 2,233 2,251 20,300
2022/03/29 2,279 2,298 2,270 2,298 62,200
2022/03/28 2,260 2,287 2,249 2,279 31,700
2022/03/25 2,270 2,275 2,245 2,260 35,100
2022/03/24 2,250 2,259 2,234 2,258 12,800
2022/03/23 2,241 2,276 2,236 2,261 16,500
2022/03/22 2,250 2,255 2,235 2,241 15,800
2022/03/18 2,246 2,250 2,226 2,250 21,800
2022/03/17 2,246 2,249 2,220 2,249 11,100
2022/03/16 2,250 2,250 2,229 2,229 12,100
2022/03/15 2,240 2,253 2,228 2,250 10,900
2022/03/14 2,215 2,244 2,214 2,241 10,400
2022/03/11 2,190 2,226 2,188 2,215 21,800
2022/03/10 2,188 2,240 2,168 2,240 13,200
2022/03/09 2,151 2,158 2,134 2,135 11,400
2022/03/08 2,178 2,178 2,131 2,153 14,500
2022/03/07 2,194 2,194 2,169 2,180 13,900
2022/03/04 2,185 2,194 2,176 2,192 12,500
2022/03/03 2,192 2,199 2,186 2,189 7,800
2022/03/02 2,202 2,202 2,186 2,190 8,200
2022/03/01 2,222 2,229 2,206 2,218 10,200
2022/02/28 2,201 2,234 2,201 2,231 14,200
2022/02/25 2,245 2,245 2,186 2,201 13,300
2022/02/24 2,180 2,227 2,169 2,227 14,400
2022/02/22 2,203 2,208 2,190 2,190 11,800
2022/02/21 2,201 2,215 2,198 2,215 6,900
2022/02/18 2,200 2,227 2,190 2,227 7,700
2022/02/17 2,229 2,229 2,200 2,202 7,700
2022/02/16 2,228 2,238 2,226 2,233 4,500
2022/02/15 2,249 2,255 2,228 2,228 8,400
2022/02/14 2,244 2,269 2,238 2,243 8,200
2022/02/10 2,234 2,244 2,221 2,244 6,600
2022/02/09 2,228 2,231 2,220 2,231 3,700
2022/02/08 2,197 2,225 2,197 2,224 8,300
2022/02/07 2,170 2,202 2,170 2,188 9,600
2022/02/04 2,173 2,180 2,166 2,169 9,900
2022/02/03 2,202 2,205 2,180 2,182 7,400
2022/02/02 2,185 2,221 2,185 2,219 12,400
2022/02/01 2,198 2,212 2,185 2,185 6,900
2022/01/31 2,162 2,182 2,140 2,174 11,000
2022/01/28 2,129 2,162 2,129 2,162 10,000
2022/01/27 2,149 2,170 2,125 2,129 14,300
2022/01/26 2,189 2,189 2,149 2,149 11,900
2022/01/25 2,190 2,190 2,152 2,173 11,800
2022/01/24 2,170 2,180 2,152 2,176 6,700
2022/01/21 2,143 2,176 2,143 2,171 11,300
2022/01/20 2,155 2,190 2,150 2,150 13,300
2022/01/19 2,171 2,197 2,156 2,157 16,000
2022/01/18 2,180 2,198 2,169 2,178 9,400
2022/01/17 2,185 2,188 2,176 2,184 8,800
2022/01/14 2,196 2,196 2,166 2,187 16,100
2022/01/13 2,208 2,215 2,189 2,201 9,400
2022/01/12 2,210 2,214 2,199 2,208 8,800
2022/01/11 2,205 2,206 2,181 2,206 4,700
2022/01/07 2,248 2,248 2,205 2,205 8,300
2022/01/06 2,225 2,225 2,204 2,207 14,100
2022/01/05 2,241 2,251 2,222 2,238 10,800
2022/01/04 2,251 2,251 2,218 2,245 12,000

このページの先頭へ