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
2025/08/01 2,875 3,015 2,860 2,970 105,100
2025/07/31 3,040 3,325 3,015 3,325 242,400
2025/07/30 3,025 3,040 3,000 3,000 4,500
2025/07/29 3,020 3,065 3,020 3,025 3,400
2025/07/28 3,070 3,090 3,050 3,050 5,500
2025/07/25 3,090 3,125 3,070 3,110 15,700
2025/07/24 3,010 3,050 3,010 3,050 6,600
2025/07/23 3,020 3,020 2,994 3,000 6,500
2025/07/22 3,000 3,030 2,997 3,000 7,000
2025/07/18 2,988 3,000 2,977 2,977 2,000
2025/07/17 2,965 2,997 2,965 2,997 2,500
2025/07/16 2,988 3,000 2,971 2,971 4,000
2025/07/15 2,967 2,978 2,966 2,967 1,800
2025/07/14 2,997 3,010 2,966 2,966 5,500
2025/07/11 3,015 3,015 2,962 2,975 5,700
2025/07/10 3,030 3,050 2,964 2,964 9,700
2025/07/09 2,998 3,020 2,991 3,005 5,000
2025/07/08 3,040 3,040 2,998 2,998 5,500
2025/07/07 3,000 3,035 2,984 3,030 5,800
2025/07/04 3,020 3,025 3,005 3,010 1,700
2025/07/03 2,976 3,015 2,976 3,000 3,900
2025/07/02 2,984 3,020 2,980 2,980 11,300
2025/07/01 2,973 2,997 2,956 2,956 3,900
2025/06/30 2,978 2,998 2,977 2,978 2,500
2025/06/27 2,962 2,988 2,962 2,988 4,500
2025/06/26 2,959 2,971 2,945 2,960 5,300
2025/06/25 3,000 3,000 2,942 2,963 6,900
2025/06/24 2,995 2,998 2,985 2,990 2,400
2025/06/23 2,919 2,982 2,919 2,975 5,600
2025/06/20 2,975 3,005 2,923 2,923 12,900
2025/06/19 2,997 2,999 2,973 2,998 3,600
2025/06/18 2,976 2,988 2,974 2,974 3,000
2025/06/17 2,988 2,998 2,955 2,982 5,400
2025/06/16 2,982 2,996 2,970 2,988 5,500
2025/06/13 2,985 3,010 2,971 2,976 8,000
2025/06/12 3,005 3,015 2,980 2,999 5,900
2025/06/11 2,990 3,010 2,980 3,005 5,100
2025/06/10 3,005 3,010 2,981 2,986 5,000
2025/06/09 3,020 3,020 3,000 3,010 2,500
2025/06/06 3,020 3,035 2,992 3,005 3,300
2025/06/05 3,015 3,040 2,985 3,020 7,500
2025/06/04 3,020 3,050 3,015 3,015 6,900
2025/06/03 3,010 3,050 3,005 3,020 6,700
2025/06/02 3,035 3,085 3,010 3,010 8,500
2025/05/30 3,000 3,050 2,982 3,040 11,100
2025/05/29 2,971 3,010 2,971 3,005 8,000
2025/05/28 2,948 3,010 2,948 2,971 11,400
2025/05/27 2,946 2,946 2,920 2,933 1,400
2025/05/26 2,915 2,942 2,915 2,924 4,900
2025/05/23 2,930 2,930 2,901 2,905 1,800
2025/05/22 2,890 2,954 2,885 2,904 8,300
2025/05/21 2,905 2,922 2,892 2,894 4,700
2025/05/20 2,959 2,959 2,906 2,906 8,800
2025/05/19 2,928 2,964 2,907 2,939 4,600
2025/05/16 2,935 2,969 2,908 2,928 6,200
2025/05/15 2,935 2,971 2,923 2,939 5,200
2025/05/14 2,945 2,992 2,919 2,955 11,600
2025/05/13 2,991 2,993 2,958 2,958 5,300
2025/05/12 2,986 2,986 2,965 2,965 3,700
2025/05/09 2,962 3,005 2,962 2,980 7,700
2025/05/08 2,969 2,969 2,920 2,962 7,800
2025/05/07 2,952 2,995 2,866 2,969 30,500
2025/05/02 2,982 3,010 2,961 2,977 5,900
2025/05/01 2,977 3,010 2,946 2,990 17,900
2025/04/30 2,988 2,990 2,945 2,977 11,400
2025/04/28 2,996 3,015 2,970 2,984 10,900
2025/04/25 2,968 2,999 2,966 2,996 8,700
2025/04/24 3,060 3,080 2,957 2,968 12,100
2025/04/23 3,020 3,065 3,010 3,060 19,300
2025/04/22 2,987 3,055 2,980 3,015 20,900
2025/04/21 2,907 2,985 2,907 2,965 17,500
2025/04/18 2,842 2,917 2,842 2,914 24,000
2025/04/17 2,809 2,840 2,809 2,810 3,500
2025/04/16 2,801 2,823 2,801 2,809 3,100
2025/04/15 2,857 2,866 2,822 2,822 5,400
2025/04/14 2,832 2,871 2,824 2,858 8,800
2025/04/11 2,806 2,855 2,732 2,852 12,800
2025/04/10 2,707 2,823 2,707 2,823 15,400
2025/04/09 2,651 2,724 2,648 2,661 10,000
2025/04/08 2,640 2,707 2,629 2,700 12,700
2025/04/07 2,598 2,650 2,582 2,590 23,100
2025/04/04 2,715 2,740 2,650 2,679 18,200
2025/04/03 2,740 2,757 2,727 2,742 10,100
2025/04/02 2,806 2,806 2,759 2,759 9,700
2025/04/01 2,773 2,814 2,773 2,777 7,400
2025/03/31 2,788 2,815 2,773 2,783 14,100
2025/03/28 2,799 2,849 2,780 2,838 37,300
2025/03/27 2,817 2,861 2,817 2,851 77,800
2025/03/26 2,851 2,879 2,822 2,825 28,400
2025/03/25 2,881 2,882 2,825 2,850 27,500
2025/03/24 2,856 2,893 2,856 2,881 45,600
2025/03/21 2,823 2,854 2,821 2,840 38,900
2025/03/19 2,777 2,847 2,777 2,838 28,500
2025/03/18 2,761 2,793 2,746 2,768 30,100
2025/03/17 2,751 2,782 2,751 2,761 28,100
2025/03/14 2,768 2,800 2,743 2,782 27,000
2025/03/13 2,744 2,763 2,743 2,763 14,500
2025/03/12 2,733 2,765 2,733 2,751 11,400
2025/03/11 2,709 2,744 2,700 2,733 10,100
2025/03/10 2,714 2,741 2,714 2,726 12,000
2025/03/07 2,692 2,729 2,688 2,722 9,700
2025/03/06 2,691 2,737 2,691 2,714 15,800
2025/03/05 2,659 2,712 2,659 2,711 15,300
2025/03/04 2,681 2,681 2,659 2,659 9,700
2025/03/03 2,630 2,681 2,630 2,681 11,900
2025/02/28 2,629 2,643 2,620 2,620 6,200
2025/02/27 2,619 2,629 2,607 2,629 7,900
2025/02/26 2,620 2,630 2,606 2,606 8,400
2025/02/25 2,625 2,649 2,608 2,620 8,600
2025/02/21 2,628 2,638 2,610 2,624 7,500
2025/02/20 2,626 2,646 2,621 2,627 5,900
2025/02/19 2,621 2,630 2,621 2,627 1,100
2025/02/18 2,630 2,652 2,616 2,625 2,500
2025/02/17 2,673 2,673 2,623 2,640 10,600
2025/02/14 2,641 2,641 2,606 2,606 5,500
2025/02/13 2,639 2,639 2,628 2,638 2,700
2025/02/12 2,621 2,641 2,611 2,627 4,800
2025/02/10 2,622 2,640 2,620 2,621 3,700
2025/02/07 2,617 2,648 2,612 2,648 4,700
2025/02/06 2,610 2,616 2,610 2,613 1,600
2025/02/05 2,606 2,610 2,590 2,609 4,700
2025/02/04 2,592 2,598 2,584 2,584 4,300
2025/02/03 2,622 2,622 2,583 2,583 10,900
2025/01/31 2,615 2,622 2,600 2,622 4,400
2025/01/30 2,611 2,611 2,600 2,611 2,500
2025/01/29 2,609 2,611 2,595 2,611 2,100
2025/01/28 2,586 2,610 2,586 2,603 4,600
2025/01/27 2,602 2,605 2,586 2,586 5,700
2025/01/24 2,594 2,596 2,581 2,583 3,100
2025/01/23 2,581 2,597 2,581 2,588 4,400
2025/01/22 2,596 2,596 2,568 2,579 5,600
2025/01/21 2,599 2,603 2,588 2,597 3,100
2025/01/20 2,595 2,595 2,575 2,594 3,800
2025/01/17 2,575 2,585 2,565 2,565 5,300
2025/01/16 2,584 2,591 2,577 2,577 5,300
2025/01/15 2,581 2,596 2,581 2,581 3,800
2025/01/14 2,602 2,602 2,581 2,581 10,500
2025/01/10 2,600 2,607 2,598 2,598 5,200
2025/01/09 2,605 2,610 2,600 2,600 9,200
2025/01/08 2,619 2,619 2,607 2,607 5,000
2025/01/07 2,647 2,647 2,619 2,619 7,700
2025/01/06 2,637 2,649 2,625 2,625 8,300

このページの先頭へ