アールビバン(7523)の株価時系列情報
アールビバン(7523)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,075 | 1,076 | 1,066 | 1,068 | 12,600 |
| 2025/08/07 | 1,068 | 1,070 | 1,064 | 1,069 | 5,900 |
| 2025/08/06 | 1,062 | 1,069 | 1,061 | 1,068 | 5,700 |
| 2025/08/05 | 1,060 | 1,069 | 1,060 | 1,064 | 3,200 |
| 2025/08/04 | 1,052 | 1,062 | 1,052 | 1,059 | 10,100 |
| 2025/08/01 | 1,055 | 1,058 | 1,050 | 1,058 | 7,400 |
| 2025/07/31 | 1,058 | 1,060 | 1,052 | 1,052 | 5,400 |
| 2025/07/30 | 1,051 | 1,057 | 1,051 | 1,056 | 3,500 |
| 2025/07/29 | 1,050 | 1,057 | 1,045 | 1,051 | 8,000 |
| 2025/07/28 | 1,060 | 1,065 | 1,051 | 1,051 | 5,800 |
| 2025/07/25 | 1,052 | 1,055 | 1,048 | 1,053 | 7,200 |
| 2025/07/24 | 1,046 | 1,049 | 1,046 | 1,049 | 3,100 |
| 2025/07/23 | 1,044 | 1,048 | 1,042 | 1,046 | 7,900 |
| 2025/07/22 | 1,072 | 1,072 | 1,042 | 1,043 | 5,200 |
| 2025/07/18 | 1,059 | 1,059 | 1,041 | 1,043 | 8,400 |
| 2025/07/17 | 1,059 | 1,060 | 1,055 | 1,057 | 3,100 |
| 2025/07/16 | 1,072 | 1,072 | 1,055 | 1,055 | 8,600 |
| 2025/07/15 | 1,065 | 1,074 | 1,065 | 1,072 | 5,200 |
| 2025/07/14 | 1,062 | 1,065 | 1,060 | 1,065 | 5,300 |
| 2025/07/11 | 1,062 | 1,064 | 1,058 | 1,062 | 3,800 |
| 2025/07/10 | 1,060 | 1,062 | 1,047 | 1,062 | 11,200 |
| 2025/07/09 | 1,064 | 1,064 | 1,053 | 1,056 | 5,800 |
| 2025/07/08 | 1,047 | 1,059 | 1,044 | 1,050 | 12,900 |
| 2025/07/07 | 1,043 | 1,050 | 1,042 | 1,047 | 10,700 |
| 2025/07/04 | 1,036 | 1,042 | 1,034 | 1,042 | 3,000 |
| 2025/07/03 | 1,043 | 1,043 | 1,031 | 1,036 | 8,600 |
| 2025/07/02 | 1,035 | 1,044 | 1,030 | 1,033 | 6,100 |
| 2025/07/01 | 1,030 | 1,035 | 1,030 | 1,033 | 2,100 |
| 2025/06/30 | 1,035 | 1,040 | 1,029 | 1,029 | 9,400 |
| 2025/06/27 | 1,025 | 1,030 | 1,025 | 1,026 | 5,500 |
| 2025/06/26 | 1,024 | 1,032 | 1,009 | 1,022 | 26,200 |
| 2025/06/25 | 1,032 | 1,032 | 1,022 | 1,026 | 7,000 |
| 2025/06/24 | 1,026 | 1,036 | 1,018 | 1,026 | 15,200 |
| 2025/06/23 | 1,027 | 1,027 | 1,014 | 1,024 | 14,900 |
| 2025/06/20 | 1,031 | 1,035 | 1,031 | 1,031 | 3,200 |
| 2025/06/19 | 1,034 | 1,040 | 1,032 | 1,032 | 6,600 |
| 2025/06/18 | 1,043 | 1,046 | 1,041 | 1,045 | 3,000 |
| 2025/06/17 | 1,038 | 1,049 | 1,037 | 1,047 | 9,100 |
| 2025/06/16 | 1,021 | 1,043 | 1,021 | 1,038 | 10,000 |
| 2025/06/13 | 1,030 | 1,031 | 1,023 | 1,023 | 11,400 |
| 2025/06/12 | 1,033 | 1,033 | 1,028 | 1,029 | 3,600 |
| 2025/06/11 | 1,032 | 1,034 | 1,027 | 1,029 | 7,200 |
| 2025/06/10 | 1,035 | 1,035 | 1,030 | 1,031 | 3,600 |
| 2025/06/09 | 1,044 | 1,044 | 1,028 | 1,028 | 8,000 |
| 2025/06/06 | 1,038 | 1,043 | 1,035 | 1,035 | 4,700 |
| 2025/06/05 | 1,049 | 1,049 | 1,039 | 1,039 | 5,200 |
| 2025/06/04 | 1,046 | 1,049 | 1,045 | 1,045 | 6,400 |
| 2025/06/03 | 1,050 | 1,053 | 1,047 | 1,047 | 3,500 |
| 2025/06/02 | 1,050 | 1,060 | 1,048 | 1,048 | 6,300 |
| 2025/05/30 | 1,055 | 1,057 | 1,050 | 1,050 | 5,800 |
| 2025/05/29 | 1,055 | 1,061 | 1,049 | 1,061 | 10,800 |
| 2025/05/28 | 1,060 | 1,062 | 1,051 | 1,059 | 5,300 |
| 2025/05/27 | 1,052 | 1,060 | 1,050 | 1,054 | 4,000 |
| 2025/05/26 | 1,051 | 1,052 | 1,045 | 1,049 | 11,800 |
| 2025/05/23 | 1,054 | 1,055 | 1,050 | 1,050 | 2,800 |
| 2025/05/22 | 1,060 | 1,060 | 1,049 | 1,054 | 3,500 |
| 2025/05/21 | 1,048 | 1,060 | 1,048 | 1,060 | 5,800 |
| 2025/05/20 | 1,048 | 1,054 | 1,047 | 1,047 | 9,500 |
| 2025/05/19 | 1,048 | 1,063 | 1,047 | 1,048 | 17,900 |
| 2025/05/16 | 1,052 | 1,072 | 1,052 | 1,060 | 20,800 |
| 2025/05/15 | 1,121 | 1,130 | 1,050 | 1,063 | 62,100 |
| 2025/05/14 | 1,114 | 1,120 | 1,110 | 1,120 | 16,900 |
| 2025/05/13 | 1,111 | 1,116 | 1,103 | 1,115 | 13,000 |
| 2025/05/12 | 1,106 | 1,112 | 1,094 | 1,106 | 20,700 |
| 2025/05/09 | 1,108 | 1,110 | 1,098 | 1,098 | 34,900 |
| 2025/05/08 | 1,105 | 1,105 | 1,093 | 1,103 | 10,300 |
| 2025/05/07 | 1,093 | 1,110 | 1,078 | 1,102 | 40,700 |
| 2025/05/02 | 1,080 | 1,090 | 1,070 | 1,081 | 17,300 |
| 2025/05/01 | 1,099 | 1,099 | 1,080 | 1,080 | 13,800 |
| 2025/04/30 | 1,082 | 1,100 | 1,080 | 1,097 | 47,500 |
| 2025/04/28 | 1,080 | 1,084 | 1,073 | 1,073 | 29,400 |
| 2025/04/25 | 1,079 | 1,080 | 1,072 | 1,080 | 16,400 |
| 2025/04/24 | 1,070 | 1,080 | 1,070 | 1,070 | 12,300 |
| 2025/04/23 | 1,072 | 1,072 | 1,061 | 1,062 | 5,500 |
| 2025/04/22 | 1,053 | 1,069 | 1,053 | 1,059 | 12,000 |
| 2025/04/21 | 1,057 | 1,073 | 1,057 | 1,064 | 26,700 |
| 2025/04/18 | 1,063 | 1,066 | 1,052 | 1,057 | 12,600 |
| 2025/04/17 | 1,060 | 1,066 | 1,051 | 1,053 | 11,400 |
| 2025/04/16 | 1,060 | 1,060 | 1,053 | 1,060 | 3,900 |
| 2025/04/15 | 1,065 | 1,067 | 1,051 | 1,066 | 11,800 |
| 2025/04/14 | 1,061 | 1,069 | 1,050 | 1,056 | 22,600 |
| 2025/04/11 | 1,013 | 1,043 | 1,003 | 1,038 | 17,000 |
| 2025/04/10 | 1,059 | 1,060 | 1,015 | 1,018 | 35,400 |
| 2025/04/09 | 990 | 1,011 | 986 | 1,011 | 22,500 |
| 2025/04/08 | 960 | 1,020 | 960 | 1,017 | 47,800 |
| 2025/04/07 | 960 | 971 | 920 | 944 | 89,600 |
| 2025/04/04 | 1,019 | 1,020 | 979 | 1,003 | 49,300 |
| 2025/04/03 | 1,021 | 1,040 | 1,017 | 1,030 | 22,600 |
| 2025/04/02 | 1,074 | 1,074 | 1,039 | 1,047 | 33,200 |
| 2025/04/01 | 1,077 | 1,079 | 1,056 | 1,066 | 24,600 |
| 2025/03/31 | 1,087 | 1,089 | 1,067 | 1,072 | 27,100 |
| 2025/03/28 | 1,064 | 1,099 | 1,059 | 1,095 | 63,100 |
| 2025/03/27 | 1,168 | 1,179 | 1,148 | 1,164 | 131,900 |
| 2025/03/26 | 1,173 | 1,180 | 1,164 | 1,168 | 101,600 |
| 2025/03/25 | 1,203 | 1,203 | 1,158 | 1,171 | 197,400 |
| 2025/03/24 | 1,042 | 1,262 | 1,038 | 1,173 | 611,900 |
| 2025/03/21 | 1,041 | 1,042 | 1,038 | 1,042 | 15,700 |
| 2025/03/19 | 1,042 | 1,042 | 1,036 | 1,039 | 17,600 |
| 2025/03/18 | 1,037 | 1,040 | 1,035 | 1,040 | 6,700 |
| 2025/03/17 | 1,039 | 1,040 | 1,031 | 1,040 | 12,400 |
| 2025/03/14 | 1,037 | 1,038 | 1,034 | 1,037 | 5,800 |
| 2025/03/13 | 1,043 | 1,043 | 1,032 | 1,037 | 7,300 |
| 2025/03/12 | 1,028 | 1,048 | 1,028 | 1,040 | 29,400 |
| 2025/03/11 | 1,026 | 1,030 | 1,019 | 1,030 | 8,800 |
| 2025/03/10 | 1,034 | 1,034 | 1,026 | 1,030 | 6,300 |
| 2025/03/07 | 1,030 | 1,032 | 1,020 | 1,032 | 5,100 |
| 2025/03/06 | 1,022 | 1,030 | 1,022 | 1,030 | 5,600 |
| 2025/03/05 | 1,021 | 1,028 | 1,021 | 1,028 | 3,400 |
| 2025/03/04 | 1,024 | 1,027 | 1,021 | 1,027 | 6,800 |
| 2025/03/03 | 1,028 | 1,028 | 1,020 | 1,022 | 8,600 |
| 2025/02/28 | 1,011 | 1,032 | 1,011 | 1,028 | 12,700 |
| 2025/02/27 | 1,021 | 1,029 | 1,020 | 1,029 | 3,100 |
| 2025/02/26 | 1,020 | 1,022 | 1,010 | 1,014 | 6,500 |
| 2025/02/25 | 1,019 | 1,025 | 1,017 | 1,022 | 5,100 |
| 2025/02/21 | 1,012 | 1,019 | 1,010 | 1,019 | 5,700 |
| 2025/02/20 | 1,022 | 1,022 | 1,011 | 1,011 | 8,700 |
| 2025/02/19 | 1,027 | 1,027 | 1,022 | 1,022 | 3,100 |
| 2025/02/18 | 1,028 | 1,030 | 1,022 | 1,026 | 7,900 |
| 2025/02/17 | 1,032 | 1,033 | 1,029 | 1,031 | 6,000 |
| 2025/02/14 | 1,030 | 1,031 | 1,027 | 1,031 | 10,900 |
| 2025/02/13 | 1,028 | 1,032 | 1,024 | 1,031 | 9,900 |
| 2025/02/12 | 1,021 | 1,029 | 1,015 | 1,024 | 18,100 |
| 2025/02/10 | 1,020 | 1,023 | 1,020 | 1,021 | 3,400 |
| 2025/02/07 | 1,015 | 1,017 | 1,013 | 1,016 | 5,400 |
| 2025/02/06 | 1,017 | 1,017 | 1,014 | 1,014 | 6,000 |
| 2025/02/05 | 1,018 | 1,018 | 1,014 | 1,017 | 5,000 |
| 2025/02/04 | 1,018 | 1,023 | 1,013 | 1,018 | 18,900 |
| 2025/02/03 | 1,010 | 1,016 | 1,007 | 1,014 | 28,700 |
| 2025/01/31 | 1,012 | 1,012 | 1,009 | 1,010 | 3,000 |
| 2025/01/30 | 1,008 | 1,010 | 1,006 | 1,008 | 5,300 |
| 2025/01/29 | 1,009 | 1,009 | 1,005 | 1,008 | 6,000 |
| 2025/01/28 | 1,001 | 1,009 | 1,001 | 1,009 | 5,200 |
| 2025/01/27 | 1,001 | 1,004 | 1,001 | 1,001 | 4,700 |
| 2025/01/24 | 999 | 1,006 | 999 | 1,001 | 6,000 |
| 2025/01/23 | 1,007 | 1,007 | 995 | 1,000 | 6,500 |
| 2025/01/22 | 994 | 998 | 994 | 998 | 3,400 |
| 2025/01/21 | 996 | 998 | 993 | 995 | 6,300 |
| 2025/01/20 | 1,003 | 1,003 | 995 | 996 | 2,800 |
| 2025/01/17 | 995 | 996 | 992 | 995 | 9,100 |
| 2025/01/16 | 1,004 | 1,004 | 995 | 999 | 5,000 |
| 2025/01/15 | 1,015 | 1,025 | 984 | 992 | 70,600 |
| 2025/01/14 | 1,008 | 1,015 | 1,005 | 1,009 | 12,900 |
| 2025/01/10 | 1,008 | 1,010 | 1,004 | 1,009 | 8,100 |
| 2025/01/09 | 1,005 | 1,008 | 1,003 | 1,006 | 17,300 |
| 2025/01/08 | 1,009 | 1,013 | 1,000 | 1,004 | 18,200 |
| 2025/01/07 | 1,012 | 1,014 | 1,003 | 1,006 | 19,500 |
| 2025/01/06 | 995 | 1,012 | 995 | 1,011 | 36,800 |
| 2024/12/30 | 991 | 994 | 984 | 991 | 18,700 |
| 2024/12/27 | 986 | 993 | 984 | 984 | 11,200 |
| 2024/12/26 | 980 | 984 | 980 | 980 | 13,500 |
| 2024/12/25 | 971 | 985 | 971 | 980 | 14,300 |
| 2024/12/24 | 980 | 983 | 978 | 980 | 19,400 |
| 2024/12/23 | 972 | 980 | 963 | 980 | 48,300 |
| 2024/12/20 | 980 | 984 | 976 | 979 | 13,100 |
| 2024/12/19 | 978 | 982 | 975 | 980 | 6,900 |
| 2024/12/18 | 965 | 990 | 965 | 979 | 44,200 |
| 2024/12/17 | 956 | 961 | 956 | 959 | 14,400 |
| 2024/12/16 | 968 | 968 | 957 | 961 | 13,300 |
| 2024/12/13 | 961 | 965 | 960 | 965 | 12,400 |
| 2024/12/12 | 967 | 969 | 961 | 961 | 18,100 |
| 2024/12/11 | 963 | 963 | 957 | 961 | 27,500 |
| 2024/12/10 | 969 | 971 | 956 | 957 | 65,900 |
| 2024/12/09 | 971 | 974 | 968 | 970 | 20,100 |
| 2024/12/06 | 973 | 976 | 971 | 971 | 11,800 |
| 2024/12/05 | 975 | 977 | 972 | 973 | 9,400 |
| 2024/12/04 | 979 | 979 | 970 | 972 | 21,300 |
| 2024/12/03 | 975 | 983 | 975 | 976 | 47,300 |
| 2024/12/02 | 976 | 978 | 972 | 975 | 13,400 |
| 2024/11/29 | 982 | 982 | 976 | 977 | 9,100 |
| 2024/11/28 | 980 | 984 | 979 | 979 | 15,000 |
| 2024/11/27 | 989 | 989 | 980 | 984 | 11,600 |
| 2024/11/26 | 989 | 990 | 983 | 989 | 7,000 |
| 2024/11/25 | 989 | 993 | 988 | 990 | 8,100 |
| 2024/11/22 | 994 | 994 | 989 | 989 | 4,400 |
| 2024/11/21 | 995 | 996 | 990 | 995 | 3,600 |
| 2024/11/20 | 995 | 998 | 990 | 990 | 4,200 |
| 2024/11/19 | 993 | 995 | 990 | 995 | 6,200 |
| 2024/11/18 | 990 | 995 | 987 | 993 | 5,200 |
| 2024/11/15 | 986 | 991 | 983 | 990 | 7,900 |
| 2024/11/14 | 988 | 990 | 984 | 990 | 14,400 |
| 2024/11/13 | 995 | 995 | 986 | 986 | 4,400 |
| 2024/11/12 | 991 | 994 | 990 | 994 | 5,000 |
| 2024/11/11 | 999 | 1,002 | 990 | 990 | 6,600 |
| 2024/11/08 | 993 | 1,005 | 988 | 997 | 20,500 |
| 2024/11/07 | 990 | 999 | 975 | 986 | 22,500 |
| 2024/11/06 | 992 | 997 | 989 | 994 | 6,900 |
| 2024/11/05 | 998 | 1,001 | 988 | 993 | 5,100 |
| 2024/11/01 | 991 | 1,001 | 990 | 996 | 6,900 |
| 2024/10/31 | 992 | 996 | 992 | 993 | 2,100 |
| 2024/10/30 | 995 | 998 | 988 | 998 | 2,600 |
| 2024/10/29 | 983 | 993 | 983 | 993 | 8,300 |
| 2024/10/28 | 970 | 985 | 970 | 983 | 7,200 |
| 2024/10/25 | 993 | 993 | 975 | 976 | 16,700 |
| 2024/10/24 | 990 | 997 | 989 | 991 | 8,200 |
| 2024/10/23 | 994 | 994 | 989 | 990 | 11,500 |
| 2024/10/22 | 998 | 998 | 992 | 994 | 11,300 |
| 2024/10/21 | 1,001 | 1,003 | 998 | 1,000 | 4,100 |
| 2024/10/18 | 1,002 | 1,005 | 1,000 | 1,001 | 6,700 |
| 2024/10/17 | 1,025 | 1,025 | 1,003 | 1,003 | 17,000 |
| 2024/10/16 | 1,000 | 1,003 | 998 | 999 | 22,600 |