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
2023/12/29 2,609 2,626 2,603 2,626 6,500
2023/12/28 2,600 2,625 2,599 2,621 10,000
2023/12/27 2,583 2,600 2,577 2,600 12,200
2023/12/26 2,588 2,606 2,573 2,584 10,500
2023/12/25 2,616 2,616 2,579 2,588 13,300
2023/12/22 2,560 2,580 2,551 2,580 11,900
2023/12/21 2,561 2,568 2,551 2,557 6,300
2023/12/20 2,558 2,573 2,553 2,561 7,000
2023/12/19 2,567 2,567 2,545 2,558 7,100
2023/12/18 2,554 2,570 2,535 2,567 10,000
2023/12/15 2,579 2,579 2,550 2,555 5,700
2023/12/14 2,580 2,583 2,558 2,577 4,800
2023/12/13 2,600 2,600 2,564 2,580 6,500
2023/12/12 2,580 2,607 2,580 2,591 7,400
2023/12/11 2,534 2,598 2,534 2,596 6,600
2023/12/08 2,573 2,588 2,534 2,534 14,600
2023/12/07 2,583 2,594 2,578 2,578 5,700
2023/12/06 2,578 2,598 2,573 2,595 7,200
2023/12/05 2,572 2,593 2,571 2,578 5,800
2023/12/04 2,571 2,600 2,571 2,587 8,300
2023/12/01 2,580 2,583 2,572 2,572 5,500
2023/11/30 2,536 2,584 2,518 2,581 8,400
2023/11/29 2,575 2,587 2,550 2,553 8,700
2023/11/28 2,566 2,590 2,559 2,589 8,300
2023/11/27 2,577 2,581 2,565 2,566 11,500
2023/11/24 2,573 2,573 2,549 2,573 8,500
2023/11/22 2,559 2,574 2,551 2,555 4,700
2023/11/21 2,551 2,565 2,526 2,548 5,700
2023/11/20 2,537 2,552 2,514 2,521 10,800
2023/11/17 2,505 2,535 2,505 2,533 9,700
2023/11/16 2,497 2,513 2,490 2,492 7,500
2023/11/15 2,540 2,540 2,494 2,494 19,600
2023/11/14 2,564 2,565 2,550 2,550 5,000
2023/11/13 2,566 2,582 2,566 2,574 7,500
2023/11/10 2,598 2,598 2,544 2,579 12,000
2023/11/09 2,589 2,610 2,571 2,594 14,800
2023/11/08 2,599 2,599 2,563 2,589 13,400
2023/11/07 2,546 2,610 2,533 2,593 20,200
2023/11/06 2,610 2,610 2,547 2,558 23,400
2023/11/02 2,570 2,609 2,537 2,609 29,900
2023/11/01 2,490 2,570 2,488 2,570 40,000
2023/10/31 2,460 2,485 2,405 2,485 18,900
2023/10/30 2,456 2,463 2,435 2,460 15,000
2023/10/27 2,420 2,453 2,419 2,453 13,500
2023/10/26 2,427 2,437 2,403 2,406 9,000
2023/10/25 2,425 2,426 2,407 2,422 19,800
2023/10/24 2,383 2,475 2,357 2,404 52,000
2023/10/23 2,399 2,405 2,383 2,383 10,300
2023/10/20 2,380 2,394 2,376 2,391 7,400
2023/10/19 2,373 2,385 2,373 2,373 3,900
2023/10/18 2,375 2,378 2,357 2,378 8,200
2023/10/17 2,397 2,397 2,366 2,375 12,000
2023/10/16 2,371 2,384 2,354 2,361 11,900
2023/10/13 2,399 2,399 2,362 2,369 11,900
2023/10/12 2,419 2,419 2,395 2,401 9,700
2023/10/11 2,433 2,433 2,407 2,411 14,000
2023/10/10 2,413 2,429 2,409 2,425 6,900
2023/10/06 2,393 2,426 2,385 2,413 21,200
2023/10/05 2,341 2,377 2,341 2,371 19,200
2023/10/04 2,350 2,365 2,340 2,340 18,700
2023/10/03 2,406 2,406 2,364 2,364 15,600
2023/10/02 2,424 2,448 2,406 2,406 23,900
2023/09/29 2,423 2,434 2,405 2,424 23,100
2023/09/28 2,446 2,446 2,425 2,427 45,300
2023/09/27 2,469 2,499 2,458 2,499 129,200
2023/09/26 2,470 2,474 2,454 2,470 65,200
2023/09/25 2,450 2,471 2,448 2,468 52,800
2023/09/22 2,442 2,447 2,436 2,444 26,800
2023/09/21 2,435 2,450 2,433 2,439 37,000
2023/09/20 2,461 2,461 2,442 2,442 27,400
2023/09/19 2,451 2,460 2,431 2,460 47,600
2023/09/15 2,438 2,450 2,419 2,443 38,900
2023/09/14 2,447 2,450 2,434 2,447 31,300
2023/09/13 2,459 2,459 2,445 2,457 17,500
2023/09/12 2,444 2,459 2,440 2,459 14,500
2023/09/11 2,441 2,445 2,433 2,442 20,300
2023/09/08 2,435 2,444 2,428 2,434 27,100
2023/09/07 2,468 2,470 2,447 2,449 17,100
2023/09/06 2,468 2,471 2,462 2,469 10,300
2023/09/05 2,478 2,478 2,459 2,473 14,900
2023/09/04 2,455 2,476 2,454 2,476 20,600
2023/09/01 2,461 2,461 2,450 2,459 9,700
2023/08/31 2,459 2,463 2,451 2,460 8,500
2023/08/30 2,460 2,472 2,454 2,457 10,000
2023/08/29 2,443 2,459 2,443 2,459 4,900
2023/08/28 2,436 2,454 2,436 2,452 9,300
2023/08/25 2,440 2,458 2,436 2,439 12,100
2023/08/24 2,439 2,444 2,429 2,442 4,900
2023/08/23 2,434 2,435 2,420 2,435 3,300
2023/08/22 2,428 2,429 2,420 2,420 4,300
2023/08/21 2,409 2,434 2,409 2,419 5,500
2023/08/18 2,423 2,425 2,402 2,413 8,500
2023/08/17 2,448 2,448 2,425 2,425 5,000
2023/08/16 2,425 2,456 2,425 2,446 6,600
2023/08/15 2,460 2,473 2,460 2,460 3,900
2023/08/14 2,462 2,472 2,450 2,460 3,700
2023/08/10 2,447 2,462 2,447 2,462 2,900
2023/08/09 2,440 2,460 2,440 2,449 1,500
2023/08/08 2,425 2,457 2,425 2,448 2,800
2023/08/07 2,426 2,440 2,415 2,425 3,500
2023/08/04 2,405 2,440 2,405 2,415 4,000
2023/08/03 2,416 2,416 2,401 2,406 8,300
2023/08/02 2,451 2,454 2,427 2,433 8,000
2023/08/01 2,460 2,478 2,453 2,466 6,000
2023/07/31 2,460 2,482 2,441 2,461 8,300
2023/07/28 2,430 2,488 2,401 2,447 16,500
2023/07/27 2,410 2,437 2,410 2,437 3,700
2023/07/26 2,447 2,447 2,423 2,424 5,800
2023/07/25 2,491 2,491 2,441 2,441 17,400
2023/07/24 2,430 2,450 2,430 2,450 5,300
2023/07/21 2,428 2,444 2,428 2,428 5,200
2023/07/20 2,450 2,450 2,428 2,428 5,000
2023/07/19 2,419 2,450 2,419 2,450 8,200
2023/07/18 2,399 2,414 2,399 2,414 1,800
2023/07/14 2,428 2,428 2,399 2,399 4,500
2023/07/13 2,417 2,438 2,414 2,428 8,800
2023/07/12 2,418 2,423 2,400 2,400 5,400
2023/07/11 2,400 2,419 2,400 2,404 5,200
2023/07/10 2,389 2,418 2,389 2,400 10,400
2023/07/07 2,385 2,403 2,376 2,389 12,000
2023/07/06 2,390 2,400 2,382 2,382 6,600
2023/07/05 2,410 2,415 2,389 2,394 7,200
2023/07/04 2,440 2,440 2,416 2,417 10,000
2023/07/03 2,410 2,438 2,410 2,424 4,700
2023/06/30 2,401 2,424 2,401 2,409 8,300
2023/06/29 2,430 2,432 2,409 2,424 7,000
2023/06/28 2,415 2,427 2,408 2,427 6,000
2023/06/27 2,390 2,406 2,389 2,389 3,500
2023/06/26 2,420 2,420 2,380 2,399 6,400
2023/06/23 2,405 2,406 2,381 2,386 7,000
2023/06/22 2,405 2,429 2,378 2,379 11,500
2023/06/21 2,398 2,442 2,397 2,403 10,200
2023/06/20 2,391 2,418 2,391 2,418 7,200
2023/06/19 2,419 2,420 2,393 2,411 5,500
2023/06/16 2,395 2,409 2,388 2,401 13,900
2023/06/15 2,389 2,395 2,380 2,384 5,500
2023/06/14 2,390 2,391 2,373 2,389 8,900
2023/06/13 2,398 2,399 2,390 2,391 3,700
2023/06/12 2,385 2,395 2,383 2,393 2,500
2023/06/09 2,368 2,382 2,366 2,375 11,800
2023/06/08 2,372 2,372 2,350 2,350 7,700
2023/06/07 2,382 2,382 2,354 2,354 10,100
2023/06/06 2,380 2,387 2,351 2,363 6,700
2023/06/05 2,378 2,396 2,370 2,374 5,900
2023/06/02 2,374 2,374 2,355 2,368 6,300
2023/06/01 2,370 2,370 2,350 2,351 7,300
2023/05/31 2,379 2,395 2,344 2,344 15,000
2023/05/30 2,375 2,380 2,361 2,366 8,800
2023/05/29 2,400 2,400 2,380 2,380 6,900
2023/05/26 2,443 2,443 2,399 2,400 8,200
2023/05/25 2,430 2,430 2,418 2,420 5,400
2023/05/24 2,416 2,430 2,412 2,430 2,800
2023/05/23 2,420 2,439 2,401 2,403 8,400
2023/05/22 2,440 2,449 2,421 2,449 4,700
2023/05/19 2,430 2,446 2,425 2,426 6,000
2023/05/18 2,483 2,483 2,444 2,457 6,300
2023/05/17 2,503 2,512 2,478 2,479 5,600
2023/05/16 2,487 2,509 2,483 2,505 4,700
2023/05/15 2,489 2,489 2,452 2,486 4,900
2023/05/12 2,477 2,483 2,466 2,466 3,900
2023/05/11 2,436 2,493 2,436 2,473 4,400
2023/05/10 2,474 2,490 2,429 2,436 8,300
2023/05/09 2,469 2,491 2,459 2,474 6,600
2023/05/08 2,460 2,493 2,460 2,469 6,100
2023/05/02 2,493 2,493 2,459 2,469 9,100
2023/05/01 2,475 2,530 2,475 2,515 8,700
2023/04/28 2,520 2,565 2,438 2,479 28,700
2023/04/27 2,520 2,530 2,506 2,513 6,300
2023/04/26 2,569 2,569 2,524 2,541 6,500
2023/04/25 2,577 2,580 2,562 2,570 7,200
2023/04/24 2,561 2,565 2,555 2,565 4,400
2023/04/21 2,541 2,575 2,540 2,561 16,800
2023/04/20 2,537 2,548 2,530 2,541 5,100
2023/04/19 2,525 2,539 2,507 2,538 4,000
2023/04/18 2,522 2,548 2,522 2,548 7,200
2023/04/17 2,540 2,540 2,513 2,522 5,800
2023/04/14 2,498 2,539 2,493 2,539 8,600
2023/04/13 2,497 2,498 2,490 2,498 3,500
2023/04/12 2,493 2,497 2,480 2,496 4,000
2023/04/11 2,459 2,486 2,459 2,486 5,100
2023/04/10 2,450 2,461 2,446 2,459 4,100
2023/04/07 2,440 2,462 2,437 2,450 8,200
2023/04/06 2,481 2,481 2,448 2,451 6,500
2023/04/05 2,510 2,525 2,475 2,481 9,200
2023/04/04 2,495 2,549 2,495 2,547 22,100
2023/04/03 2,490 2,498 2,477 2,494 6,500
2023/03/31 2,457 2,490 2,441 2,490 8,500
2023/03/30 2,475 2,475 2,442 2,469 25,300
2023/03/29 2,494 2,535 2,489 2,535 44,700
2023/03/28 2,500 2,512 2,483 2,487 20,500
2023/03/27 2,493 2,498 2,481 2,498 39,400
2023/03/24 2,453 2,468 2,449 2,468 39,800
2023/03/23 2,434 2,445 2,422 2,445 8,700
2023/03/22 2,422 2,437 2,422 2,437 8,900
2023/03/20 2,427 2,427 2,390 2,390 11,000
2023/03/17 2,454 2,456 2,427 2,427 16,500
2023/03/16 2,422 2,444 2,422 2,440 7,000
2023/03/15 2,423 2,469 2,423 2,451 6,200
2023/03/14 2,455 2,455 2,405 2,423 10,100
2023/03/13 2,463 2,466 2,441 2,466 6,000
2023/03/10 2,479 2,481 2,463 2,470 17,200
2023/03/09 2,470 2,485 2,466 2,485 7,000
2023/03/08 2,435 2,464 2,434 2,463 6,900
2023/03/07 2,460 2,460 2,425 2,442 11,200
2023/03/06 2,449 2,460 2,443 2,460 8,500
2023/03/03 2,412 2,448 2,412 2,448 12,300
2023/03/02 2,440 2,440 2,427 2,427 3,400
2023/03/01 2,449 2,449 2,427 2,440 5,000
2023/02/28 2,426 2,430 2,412 2,425 3,600
2023/02/27 2,430 2,430 2,416 2,426 4,900
2023/02/24 2,390 2,407 2,382 2,407 7,500
2023/02/22 2,405 2,406 2,390 2,390 5,200
2023/02/21 2,407 2,410 2,401 2,401 2,300
2023/02/20 2,406 2,414 2,401 2,402 6,300
2023/02/17 2,421 2,424 2,408 2,408 2,200
2023/02/16 2,407 2,421 2,407 2,421 2,700
2023/02/15 2,410 2,422 2,408 2,411 1,800
2023/02/14 2,420 2,420 2,411 2,420 700
2023/02/13 2,411 2,429 2,402 2,402 4,000
2023/02/10 2,418 2,428 2,411 2,411 3,500
2023/02/09 2,427 2,427 2,416 2,426 1,400
2023/02/08 2,423 2,426 2,416 2,419 1,200
2023/02/07 2,428 2,428 2,416 2,416 1,300
2023/02/06 2,416 2,423 2,404 2,423 3,400
2023/02/03 2,406 2,419 2,402 2,416 2,600
2023/02/02 2,411 2,429 2,403 2,414 2,700
2023/02/01 2,429 2,430 2,415 2,427 3,300
2023/01/31 2,417 2,420 2,403 2,415 4,900
2023/01/30 2,400 2,415 2,400 2,412 3,200
2023/01/27 2,398 2,400 2,390 2,400 3,100
2023/01/26 2,419 2,419 2,396 2,398 3,300
2023/01/25 2,430 2,430 2,405 2,415 5,000
2023/01/24 2,400 2,415 2,395 2,415 7,600
2023/01/23 2,389 2,395 2,373 2,395 3,900
2023/01/20 2,362 2,385 2,362 2,369 2,500
2023/01/19 2,385 2,393 2,379 2,380 2,600
2023/01/18 2,369 2,397 2,355 2,395 1,800
2023/01/17 2,367 2,370 2,366 2,370 2,600
2023/01/16 2,366 2,370 2,366 2,366 2,000
2023/01/13 2,362 2,368 2,362 2,366 3,600
2023/01/12 2,377 2,377 2,363 2,363 1,800
2023/01/11 2,366 2,368 2,366 2,368 1,100
2023/01/10 2,375 2,375 2,350 2,350 3,900
2023/01/06 2,358 2,379 2,358 2,379 1,600
2023/01/05 2,364 2,372 2,358 2,358 3,500
2023/01/04 2,397 2,397 2,364 2,364 4,200

このページの先頭へ