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 |