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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,653 | 2,660 | 2,628 | 2,629 | 3,600 |
| 2024/12/27 | 2,624 | 2,670 | 2,620 | 2,670 | 5,000 |
| 2024/12/26 | 2,612 | 2,623 | 2,602 | 2,622 | 11,800 |
| 2024/12/25 | 2,620 | 2,620 | 2,603 | 2,620 | 15,400 |
| 2024/12/24 | 2,615 | 2,615 | 2,600 | 2,614 | 8,800 |
| 2024/12/23 | 2,605 | 2,615 | 2,602 | 2,602 | 4,100 |
| 2024/12/20 | 2,615 | 2,618 | 2,601 | 2,601 | 11,200 |
| 2024/12/19 | 2,607 | 2,617 | 2,602 | 2,602 | 7,200 |
| 2024/12/18 | 2,618 | 2,619 | 2,607 | 2,619 | 6,100 |
| 2024/12/17 | 2,610 | 2,620 | 2,608 | 2,620 | 3,900 |
| 2024/12/16 | 2,603 | 2,619 | 2,603 | 2,608 | 4,800 |
| 2024/12/13 | 2,602 | 2,621 | 2,602 | 2,609 | 6,400 |
| 2024/12/12 | 2,620 | 2,621 | 2,605 | 2,621 | 7,200 |
| 2024/12/11 | 2,618 | 2,618 | 2,607 | 2,615 | 6,500 |
| 2024/12/10 | 2,611 | 2,619 | 2,600 | 2,604 | 4,900 |
| 2024/12/09 | 2,623 | 2,623 | 2,605 | 2,605 | 7,100 |
| 2024/12/06 | 2,617 | 2,619 | 2,603 | 2,619 | 4,100 |
| 2024/12/05 | 2,630 | 2,630 | 2,610 | 2,630 | 3,100 |
| 2024/12/04 | 2,609 | 2,625 | 2,609 | 2,609 | 2,700 |
| 2024/12/03 | 2,617 | 2,635 | 2,614 | 2,629 | 7,600 |
| 2024/12/02 | 2,611 | 2,622 | 2,602 | 2,602 | 4,200 |
| 2024/11/29 | 2,606 | 2,623 | 2,601 | 2,601 | 4,000 |
| 2024/11/28 | 2,611 | 2,626 | 2,607 | 2,626 | 3,000 |
| 2024/11/27 | 2,625 | 2,626 | 2,610 | 2,610 | 2,900 |
| 2024/11/26 | 2,670 | 2,670 | 2,616 | 2,625 | 2,900 |
| 2024/11/25 | 2,689 | 2,689 | 2,645 | 2,651 | 5,000 |
| 2024/11/22 | 2,624 | 2,683 | 2,600 | 2,683 | 3,500 |
| 2024/11/21 | 2,625 | 2,636 | 2,608 | 2,624 | 2,000 |
| 2024/11/20 | 2,659 | 2,659 | 2,616 | 2,625 | 1,600 |
| 2024/11/19 | 2,630 | 2,649 | 2,614 | 2,627 | 3,400 |
| 2024/11/18 | 2,617 | 2,639 | 2,615 | 2,615 | 3,300 |
| 2024/11/15 | 2,633 | 2,664 | 2,615 | 2,615 | 2,300 |
| 2024/11/14 | 2,640 | 2,677 | 2,636 | 2,636 | 2,500 |
| 2024/11/13 | 2,672 | 2,672 | 2,638 | 2,650 | 4,500 |
| 2024/11/12 | 2,672 | 2,686 | 2,669 | 2,672 | 4,200 |
| 2024/11/11 | 2,683 | 2,683 | 2,646 | 2,672 | 2,000 |
| 2024/11/08 | 2,658 | 2,675 | 2,641 | 2,661 | 2,700 |
| 2024/11/07 | 2,665 | 2,665 | 2,610 | 2,658 | 3,800 |
| 2024/11/06 | 2,617 | 2,665 | 2,603 | 2,665 | 5,600 |
| 2024/11/05 | 2,693 | 2,693 | 2,588 | 2,593 | 20,900 |
| 2024/11/01 | 2,667 | 2,693 | 2,665 | 2,689 | 2,200 |
| 2024/10/31 | 2,673 | 2,743 | 2,659 | 2,667 | 8,100 |
| 2024/10/30 | 2,727 | 2,739 | 2,695 | 2,695 | 19,300 |
| 2024/10/29 | 2,705 | 2,728 | 2,703 | 2,728 | 2,600 |
| 2024/10/28 | 2,672 | 2,718 | 2,672 | 2,705 | 4,600 |
| 2024/10/25 | 2,755 | 2,755 | 2,640 | 2,697 | 18,500 |
| 2024/10/24 | 2,675 | 2,742 | 2,675 | 2,742 | 9,400 |
| 2024/10/23 | 2,681 | 2,695 | 2,677 | 2,677 | 3,400 |
| 2024/10/22 | 2,670 | 2,687 | 2,663 | 2,669 | 5,500 |
| 2024/10/21 | 2,683 | 2,689 | 2,671 | 2,671 | 4,200 |
| 2024/10/18 | 2,683 | 2,704 | 2,682 | 2,704 | 2,400 |
| 2024/10/17 | 2,686 | 2,695 | 2,668 | 2,670 | 3,700 |
| 2024/10/16 | 2,693 | 2,712 | 2,680 | 2,680 | 5,300 |
| 2024/10/15 | 2,716 | 2,728 | 2,688 | 2,714 | 5,300 |
| 2024/10/11 | 2,693 | 2,693 | 2,681 | 2,683 | 4,300 |
| 2024/10/10 | 2,726 | 2,726 | 2,681 | 2,693 | 4,700 |
| 2024/10/09 | 2,738 | 2,738 | 2,695 | 2,698 | 4,500 |
| 2024/10/08 | 2,789 | 2,789 | 2,718 | 2,718 | 7,600 |
| 2024/10/07 | 2,796 | 2,800 | 2,763 | 2,797 | 11,500 |
| 2024/10/04 | 2,791 | 2,791 | 2,755 | 2,758 | 7,300 |
| 2024/10/03 | 2,787 | 2,800 | 2,777 | 2,786 | 4,100 |
| 2024/10/02 | 2,760 | 2,783 | 2,760 | 2,767 | 5,300 |
| 2024/10/01 | 2,756 | 2,768 | 2,751 | 2,753 | 3,600 |
| 2024/09/30 | 2,807 | 2,807 | 2,753 | 2,753 | 9,200 |
| 2024/09/27 | 2,852 | 2,864 | 2,820 | 2,828 | 37,300 |
| 2024/09/26 | 2,888 | 2,899 | 2,875 | 2,899 | 97,300 |
| 2024/09/25 | 2,897 | 2,897 | 2,871 | 2,888 | 48,700 |
| 2024/09/24 | 2,896 | 2,899 | 2,881 | 2,888 | 25,600 |
| 2024/09/20 | 2,900 | 2,900 | 2,840 | 2,871 | 51,700 |
| 2024/09/19 | 2,873 | 2,873 | 2,840 | 2,860 | 38,400 |
| 2024/09/18 | 2,835 | 2,848 | 2,811 | 2,845 | 28,900 |
| 2024/09/17 | 2,791 | 2,811 | 2,781 | 2,811 | 43,800 |
| 2024/09/13 | 2,776 | 2,799 | 2,751 | 2,766 | 25,300 |
| 2024/09/12 | 2,772 | 2,772 | 2,729 | 2,768 | 29,000 |
| 2024/09/11 | 2,767 | 2,767 | 2,677 | 2,677 | 21,000 |
| 2024/09/10 | 2,745 | 2,748 | 2,726 | 2,748 | 16,900 |
| 2024/09/09 | 2,779 | 2,779 | 2,724 | 2,725 | 26,700 |
| 2024/09/06 | 2,736 | 2,737 | 2,713 | 2,730 | 14,900 |
| 2024/09/05 | 2,756 | 2,763 | 2,717 | 2,728 | 24,000 |
| 2024/09/04 | 2,760 | 2,778 | 2,751 | 2,761 | 12,400 |
| 2024/09/03 | 2,770 | 2,778 | 2,765 | 2,776 | 5,400 |
| 2024/09/02 | 2,776 | 2,776 | 2,753 | 2,760 | 7,900 |
| 2024/08/30 | 2,755 | 2,766 | 2,741 | 2,765 | 3,800 |
| 2024/08/29 | 2,744 | 2,760 | 2,729 | 2,756 | 5,000 |
| 2024/08/28 | 2,750 | 2,750 | 2,727 | 2,744 | 6,400 |
| 2024/08/27 | 2,762 | 2,780 | 2,742 | 2,751 | 7,400 |
| 2024/08/26 | 2,750 | 2,779 | 2,740 | 2,765 | 7,400 |
| 2024/08/23 | 2,705 | 2,723 | 2,705 | 2,723 | 2,500 |
| 2024/08/22 | 2,687 | 2,716 | 2,687 | 2,716 | 5,400 |
| 2024/08/21 | 2,689 | 2,709 | 2,686 | 2,687 | 2,900 |
| 2024/08/20 | 2,700 | 2,715 | 2,672 | 2,711 | 8,800 |
| 2024/08/19 | 2,684 | 2,739 | 2,683 | 2,701 | 4,900 |
| 2024/08/16 | 2,679 | 2,700 | 2,679 | 2,700 | 2,500 |
| 2024/08/15 | 2,688 | 2,692 | 2,653 | 2,678 | 5,100 |
| 2024/08/14 | 2,692 | 2,692 | 2,665 | 2,688 | 2,300 |
| 2024/08/13 | 2,672 | 2,678 | 2,641 | 2,657 | 7,300 |
| 2024/08/09 | 2,728 | 2,745 | 2,665 | 2,672 | 12,100 |
| 2024/08/08 | 2,706 | 2,770 | 2,699 | 2,699 | 6,200 |
| 2024/08/07 | 2,671 | 2,778 | 2,671 | 2,724 | 7,700 |
| 2024/08/06 | 2,636 | 2,748 | 2,602 | 2,676 | 11,400 |
| 2024/08/05 | 2,656 | 2,698 | 2,600 | 2,640 | 18,900 |
| 2024/08/02 | 2,760 | 2,795 | 2,706 | 2,706 | 14,000 |
| 2024/08/01 | 2,880 | 2,880 | 2,809 | 2,817 | 9,600 |
| 2024/07/31 | 2,761 | 2,893 | 2,742 | 2,881 | 13,000 |
| 2024/07/30 | 2,783 | 2,850 | 2,738 | 2,755 | 19,000 |
| 2024/07/29 | 2,753 | 2,778 | 2,733 | 2,778 | 4,600 |
| 2024/07/26 | 2,722 | 2,759 | 2,720 | 2,723 | 3,100 |
| 2024/07/25 | 2,818 | 2,818 | 2,729 | 2,741 | 17,600 |
| 2024/07/24 | 2,763 | 2,796 | 2,754 | 2,789 | 5,400 |
| 2024/07/23 | 2,749 | 2,761 | 2,738 | 2,758 | 5,000 |
| 2024/07/22 | 2,737 | 2,740 | 2,720 | 2,723 | 4,400 |
| 2024/07/19 | 2,736 | 2,749 | 2,711 | 2,728 | 4,400 |
| 2024/07/18 | 2,731 | 2,740 | 2,728 | 2,728 | 3,000 |
| 2024/07/17 | 2,741 | 2,741 | 2,725 | 2,731 | 2,500 |
| 2024/07/16 | 2,703 | 2,748 | 2,703 | 2,729 | 4,700 |
| 2024/07/12 | 2,709 | 2,728 | 2,705 | 2,712 | 5,700 |
| 2024/07/11 | 2,697 | 2,697 | 2,678 | 2,695 | 6,200 |
| 2024/07/10 | 2,680 | 2,699 | 2,680 | 2,680 | 6,000 |
| 2024/07/09 | 2,692 | 2,704 | 2,676 | 2,680 | 5,900 |
| 2024/07/08 | 2,721 | 2,721 | 2,682 | 2,684 | 8,300 |
| 2024/07/05 | 2,770 | 2,770 | 2,730 | 2,740 | 3,800 |
| 2024/07/04 | 2,760 | 2,770 | 2,750 | 2,770 | 3,100 |
| 2024/07/03 | 2,765 | 2,775 | 2,749 | 2,760 | 5,000 |
| 2024/07/02 | 2,788 | 2,788 | 2,745 | 2,765 | 6,600 |
| 2024/07/01 | 2,799 | 2,799 | 2,733 | 2,760 | 6,500 |
| 2024/06/28 | 2,720 | 2,740 | 2,706 | 2,733 | 6,000 |
| 2024/06/27 | 2,700 | 2,713 | 2,674 | 2,713 | 6,600 |
| 2024/06/26 | 2,646 | 2,700 | 2,640 | 2,700 | 7,700 |
| 2024/06/25 | 2,643 | 2,646 | 2,616 | 2,646 | 7,400 |
| 2024/06/24 | 2,614 | 2,629 | 2,602 | 2,629 | 5,400 |
| 2024/06/21 | 2,601 | 2,632 | 2,600 | 2,600 | 7,700 |
| 2024/06/20 | 2,637 | 2,637 | 2,603 | 2,612 | 5,800 |
| 2024/06/19 | 2,620 | 2,635 | 2,609 | 2,618 | 3,600 |
| 2024/06/18 | 2,604 | 2,621 | 2,602 | 2,607 | 4,600 |
| 2024/06/17 | 2,621 | 2,621 | 2,601 | 2,602 | 3,900 |
| 2024/06/14 | 2,602 | 2,631 | 2,600 | 2,608 | 10,600 |
| 2024/06/13 | 2,640 | 2,640 | 2,610 | 2,610 | 4,300 |
| 2024/06/12 | 2,630 | 2,639 | 2,630 | 2,632 | 2,000 |
| 2024/06/11 | 2,641 | 2,641 | 2,629 | 2,629 | 1,700 |
| 2024/06/10 | 2,623 | 2,636 | 2,623 | 2,635 | 3,100 |
| 2024/06/07 | 2,636 | 2,643 | 2,622 | 2,629 | 1,900 |
| 2024/06/06 | 2,633 | 2,640 | 2,623 | 2,636 | 2,500 |
| 2024/06/05 | 2,639 | 2,639 | 2,627 | 2,627 | 2,800 |
| 2024/06/04 | 2,639 | 2,639 | 2,624 | 2,639 | 2,200 |
| 2024/06/03 | 2,645 | 2,645 | 2,620 | 2,639 | 2,700 |
| 2024/05/31 | 2,641 | 2,645 | 2,629 | 2,645 | 3,400 |
| 2024/05/30 | 2,617 | 2,641 | 2,602 | 2,641 | 5,000 |
| 2024/05/29 | 2,617 | 2,629 | 2,605 | 2,605 | 2,600 |
| 2024/05/28 | 2,644 | 2,644 | 2,612 | 2,617 | 3,800 |
| 2024/05/27 | 2,644 | 2,644 | 2,624 | 2,639 | 3,300 |
| 2024/05/24 | 2,623 | 2,624 | 2,604 | 2,617 | 2,300 |
| 2024/05/23 | 2,626 | 2,641 | 2,626 | 2,634 | 2,000 |
| 2024/05/22 | 2,634 | 2,648 | 2,623 | 2,623 | 3,800 |
| 2024/05/21 | 2,633 | 2,635 | 2,621 | 2,634 | 2,600 |
| 2024/05/20 | 2,590 | 2,622 | 2,590 | 2,621 | 3,900 |
| 2024/05/17 | 2,598 | 2,604 | 2,581 | 2,588 | 1,400 |
| 2024/05/16 | 2,612 | 2,612 | 2,585 | 2,598 | 3,200 |
| 2024/05/15 | 2,610 | 2,610 | 2,583 | 2,587 | 3,000 |
| 2024/05/14 | 2,614 | 2,618 | 2,581 | 2,598 | 8,400 |
| 2024/05/13 | 2,650 | 2,659 | 2,611 | 2,614 | 6,300 |
| 2024/05/10 | 2,637 | 2,661 | 2,637 | 2,646 | 2,700 |
| 2024/05/09 | 2,626 | 2,648 | 2,626 | 2,637 | 1,800 |
| 2024/05/08 | 2,664 | 2,664 | 2,644 | 2,644 | 5,300 |
| 2024/05/07 | 2,625 | 2,660 | 2,625 | 2,641 | 5,900 |
| 2024/05/02 | 2,670 | 2,694 | 2,630 | 2,630 | 8,600 |
| 2024/05/01 | 2,704 | 2,704 | 2,653 | 2,672 | 6,100 |
| 2024/04/30 | 2,681 | 2,900 | 2,640 | 2,675 | 45,200 |
| 2024/04/26 | 2,670 | 2,699 | 2,643 | 2,665 | 4,100 |
| 2024/04/25 | 2,686 | 2,694 | 2,653 | 2,665 | 8,200 |
| 2024/04/24 | 2,632 | 2,691 | 2,630 | 2,669 | 7,600 |
| 2024/04/23 | 2,653 | 2,653 | 2,629 | 2,637 | 2,500 |
| 2024/04/22 | 2,648 | 2,648 | 2,617 | 2,625 | 4,800 |
| 2024/04/19 | 2,620 | 2,668 | 2,575 | 2,598 | 12,100 |
| 2024/04/18 | 2,619 | 2,638 | 2,619 | 2,635 | 1,900 |
| 2024/04/17 | 2,666 | 2,668 | 2,614 | 2,619 | 7,200 |
| 2024/04/16 | 2,661 | 2,674 | 2,642 | 2,666 | 7,100 |
| 2024/04/15 | 2,667 | 2,680 | 2,660 | 2,680 | 5,000 |
| 2024/04/12 | 2,681 | 2,681 | 2,662 | 2,666 | 8,500 |
| 2024/04/11 | 2,699 | 2,700 | 2,668 | 2,681 | 3,900 |
| 2024/04/10 | 2,709 | 2,710 | 2,695 | 2,695 | 2,200 |
| 2024/04/09 | 2,692 | 2,709 | 2,679 | 2,709 | 3,500 |
| 2024/04/08 | 2,695 | 2,706 | 2,688 | 2,691 | 2,900 |
| 2024/04/05 | 2,680 | 2,706 | 2,666 | 2,695 | 5,100 |
| 2024/04/04 | 2,656 | 2,701 | 2,643 | 2,686 | 12,600 |
| 2024/04/03 | 2,641 | 2,677 | 2,641 | 2,655 | 6,600 |
| 2024/04/02 | 2,712 | 2,712 | 2,651 | 2,665 | 11,100 |
| 2024/04/01 | 2,785 | 2,785 | 2,729 | 2,733 | 5,000 |
| 2024/03/29 | 2,730 | 2,761 | 2,720 | 2,739 | 8,200 |
| 2024/03/28 | 2,780 | 2,795 | 2,715 | 2,725 | 28,600 |
| 2024/03/27 | 2,821 | 2,882 | 2,814 | 2,830 | 60,700 |
| 2024/03/26 | 2,790 | 2,837 | 2,790 | 2,821 | 31,300 |
| 2024/03/25 | 2,751 | 2,798 | 2,751 | 2,787 | 53,300 |
| 2024/03/22 | 2,731 | 2,763 | 2,725 | 2,763 | 15,100 |
| 2024/03/21 | 2,727 | 2,735 | 2,713 | 2,725 | 21,700 |
| 2024/03/19 | 2,688 | 2,714 | 2,682 | 2,713 | 17,400 |
| 2024/03/18 | 2,728 | 2,728 | 2,697 | 2,700 | 19,700 |
| 2024/03/15 | 2,690 | 2,725 | 2,681 | 2,720 | 12,300 |
| 2024/03/14 | 2,673 | 2,687 | 2,658 | 2,681 | 13,100 |
| 2024/03/13 | 2,684 | 2,685 | 2,662 | 2,679 | 5,900 |
| 2024/03/12 | 2,651 | 2,684 | 2,650 | 2,684 | 7,000 |
| 2024/03/11 | 2,681 | 2,681 | 2,643 | 2,669 | 14,000 |
| 2024/03/08 | 2,660 | 2,695 | 2,660 | 2,687 | 14,500 |
| 2024/03/07 | 2,674 | 2,683 | 2,656 | 2,678 | 12,100 |
| 2024/03/06 | 2,621 | 2,669 | 2,621 | 2,655 | 14,000 |
| 2024/03/05 | 2,608 | 2,628 | 2,595 | 2,622 | 12,800 |
| 2024/03/04 | 2,627 | 2,628 | 2,605 | 2,605 | 9,700 |
| 2024/03/01 | 2,642 | 2,642 | 2,613 | 2,624 | 6,200 |
| 2024/02/29 | 2,650 | 2,652 | 2,623 | 2,629 | 9,900 |
| 2024/02/28 | 2,627 | 2,667 | 2,627 | 2,637 | 8,900 |
| 2024/02/27 | 2,622 | 2,640 | 2,618 | 2,627 | 6,300 |
| 2024/02/26 | 2,625 | 2,647 | 2,621 | 2,625 | 7,200 |
| 2024/02/22 | 2,623 | 2,630 | 2,612 | 2,630 | 6,000 |
| 2024/02/21 | 2,630 | 2,644 | 2,612 | 2,613 | 6,400 |
| 2024/02/20 | 2,639 | 2,643 | 2,631 | 2,631 | 4,100 |
| 2024/02/19 | 2,610 | 2,640 | 2,610 | 2,639 | 3,900 |
| 2024/02/16 | 2,582 | 2,625 | 2,582 | 2,610 | 5,900 |
| 2024/02/15 | 2,642 | 2,642 | 2,580 | 2,580 | 13,600 |
| 2024/02/14 | 2,628 | 2,642 | 2,623 | 2,623 | 7,300 |
| 2024/02/13 | 2,666 | 2,666 | 2,626 | 2,650 | 11,400 |
| 2024/02/09 | 2,646 | 2,665 | 2,636 | 2,636 | 9,600 |
| 2024/02/08 | 2,660 | 2,666 | 2,635 | 2,651 | 9,600 |
| 2024/02/07 | 2,655 | 2,696 | 2,655 | 2,669 | 9,800 |
| 2024/02/06 | 2,684 | 2,687 | 2,661 | 2,661 | 5,800 |
| 2024/02/05 | 2,663 | 2,693 | 2,652 | 2,683 | 6,900 |
| 2024/02/02 | 2,694 | 2,694 | 2,655 | 2,666 | 6,000 |
| 2024/02/01 | 2,690 | 2,694 | 2,673 | 2,678 | 6,500 |
| 2024/01/31 | 2,641 | 2,690 | 2,641 | 2,690 | 9,100 |
| 2024/01/30 | 2,666 | 2,688 | 2,621 | 2,639 | 24,200 |
| 2024/01/29 | 2,667 | 2,671 | 2,643 | 2,666 | 5,400 |
| 2024/01/26 | 2,651 | 2,669 | 2,636 | 2,647 | 11,400 |
| 2024/01/25 | 2,669 | 2,681 | 2,664 | 2,671 | 10,600 |
| 2024/01/24 | 2,660 | 2,665 | 2,638 | 2,659 | 12,400 |
| 2024/01/23 | 2,698 | 2,698 | 2,671 | 2,680 | 9,700 |
| 2024/01/22 | 2,674 | 2,699 | 2,674 | 2,699 | 2,500 |
| 2024/01/19 | 2,699 | 2,700 | 2,670 | 2,673 | 10,100 |
| 2024/01/18 | 2,710 | 2,716 | 2,700 | 2,704 | 7,000 |
| 2024/01/17 | 2,690 | 2,720 | 2,685 | 2,695 | 6,800 |
| 2024/01/16 | 2,737 | 2,737 | 2,690 | 2,690 | 9,900 |
| 2024/01/15 | 2,691 | 2,735 | 2,690 | 2,720 | 13,100 |
| 2024/01/12 | 2,675 | 2,690 | 2,664 | 2,681 | 8,600 |
| 2024/01/11 | 2,661 | 2,676 | 2,654 | 2,675 | 8,600 |
| 2024/01/10 | 2,659 | 2,675 | 2,650 | 2,661 | 11,500 |
| 2024/01/09 | 2,650 | 2,663 | 2,639 | 2,644 | 11,700 |
| 2024/01/05 | 2,631 | 2,656 | 2,631 | 2,648 | 7,800 |
| 2024/01/04 | 2,570 | 2,654 | 2,570 | 2,631 | 16,400 |