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 |
|---|---|---|---|---|---|
| 2026/03/04 | 1,591 | 1,591 | 1,505 | 1,521 | 13,500 |
| 2026/03/03 | 1,610 | 1,610 | 1,594 | 1,594 | 11,600 |
| 2026/03/02 | 1,625 | 1,630 | 1,620 | 1,620 | 8,300 |
| 2026/02/27 | 1,620 | 1,624 | 1,620 | 1,624 | 1,900 |
| 2026/02/26 | 1,625 | 1,630 | 1,618 | 1,621 | 1,300 |
| 2026/02/25 | 1,627 | 1,627 | 1,618 | 1,620 | 3,200 |
| 2026/02/24 | 1,623 | 1,630 | 1,622 | 1,627 | 1,100 |
| 2026/02/20 | 1,630 | 1,634 | 1,622 | 1,622 | 2,000 |
| 2026/02/19 | 1,635 | 1,635 | 1,626 | 1,630 | 4,600 |
| 2026/02/18 | 1,641 | 1,679 | 1,635 | 1,635 | 3,400 |
| 2026/02/17 | 1,647 | 1,669 | 1,636 | 1,636 | 1,300 |
| 2026/02/16 | 1,661 | 1,667 | 1,634 | 1,654 | 20,100 |
| 2026/02/13 | 1,689 | 1,689 | 1,648 | 1,671 | 5,000 |
| 2026/02/12 | 1,640 | 1,699 | 1,635 | 1,689 | 12,300 |
| 2026/02/10 | 1,656 | 1,656 | 1,630 | 1,646 | 2,600 |
| 2026/02/09 | 1,627 | 1,630 | 1,624 | 1,628 | 4,200 |
| 2026/02/06 | 1,630 | 1,656 | 1,625 | 1,625 | 2,000 |
| 2026/02/05 | 1,641 | 1,670 | 1,630 | 1,630 | 1,600 |
| 2026/02/04 | 1,662 | 1,662 | 1,641 | 1,641 | 500 |
| 2026/02/03 | 1,687 | 1,687 | 1,635 | 1,635 | 3,300 |
| 2026/02/02 | 1,639 | 1,657 | 1,639 | 1,650 | 1,500 |
| 2026/01/30 | 1,664 | 1,664 | 1,639 | 1,639 | 12,900 |
| 2026/01/29 | 1,664 | 1,672 | 1,620 | 1,652 | 6,300 |
| 2026/01/28 | 1,674 | 1,694 | 1,667 | 1,668 | 11,100 |
| 2026/01/27 | 1,680 | 1,697 | 1,671 | 1,677 | 2,800 |
| 2026/01/26 | 1,710 | 1,710 | 1,663 | 1,664 | 12,800 |
| 2026/01/23 | 1,730 | 1,773 | 1,730 | 1,744 | 2,100 |
| 2026/01/22 | 1,755 | 1,755 | 1,715 | 1,733 | 1,200 |
| 2026/01/21 | 1,745 | 1,770 | 1,745 | 1,756 | 3,400 |
| 2026/01/20 | 1,790 | 1,790 | 1,749 | 1,774 | 15,800 |
| 2026/01/19 | 1,712 | 1,769 | 1,712 | 1,769 | 4,800 |
| 2026/01/16 | 1,715 | 1,739 | 1,715 | 1,729 | 2,100 |
| 2026/01/15 | 1,712 | 1,728 | 1,710 | 1,715 | 600 |
| 2026/01/14 | 1,724 | 1,765 | 1,724 | 1,728 | 4,900 |
| 2026/01/13 | 1,702 | 1,782 | 1,702 | 1,724 | 12,800 |
| 2026/01/09 | 1,700 | 1,722 | 1,700 | 1,709 | 6,600 |
| 2026/01/08 | 1,678 | 1,699 | 1,669 | 1,698 | 5,800 |
| 2026/01/07 | 1,693 | 1,696 | 1,681 | 1,683 | 3,100 |
| 2026/01/06 | 1,725 | 1,725 | 1,700 | 1,704 | 3,800 |
| 2026/01/05 | 1,705 | 1,723 | 1,705 | 1,708 | 2,400 |
| 2025/12/30 | 1,733 | 1,745 | 1,708 | 1,708 | 3,100 |
| 2025/12/29 | 1,705 | 1,748 | 1,700 | 1,748 | 3,000 |
| 2025/12/26 | 1,684 | 1,703 | 1,681 | 1,700 | 6,200 |
| 2025/12/25 | 1,699 | 1,701 | 1,668 | 1,698 | 14,600 |
| 2025/12/24 | 1,688 | 1,699 | 1,641 | 1,695 | 14,100 |
| 2025/12/23 | 1,652 | 1,688 | 1,644 | 1,688 | 3,800 |
| 2025/12/22 | 1,690 | 1,690 | 1,653 | 1,674 | 4,300 |
| 2025/12/19 | 1,687 | 1,728 | 1,652 | 1,658 | 5,100 |
| 2025/12/18 | 1,675 | 1,686 | 1,613 | 1,661 | 20,600 |
| 2025/12/17 | 1,720 | 1,720 | 1,680 | 1,715 | 6,500 |
| 2025/12/16 | 1,660 | 1,720 | 1,659 | 1,720 | 7,100 |
| 2025/12/15 | 1,655 | 1,680 | 1,650 | 1,680 | 10,600 |
| 2025/12/12 | 1,673 | 1,698 | 1,655 | 1,691 | 12,300 |
| 2025/12/11 | 1,695 | 1,700 | 1,674 | 1,677 | 3,658,800 |
| 2025/12/10 | 1,697 | 1,715 | 1,681 | 1,709 | 4,100 |
| 2025/12/09 | 1,703 | 1,734 | 1,677 | 1,679 | 13,500 |
| 2025/12/08 | 1,707 | 1,734 | 1,707 | 1,715 | 6,700 |
| 2025/12/05 | 1,739 | 1,739 | 1,706 | 1,706 | 2,300 |
| 2025/12/04 | 1,712 | 1,734 | 1,703 | 1,721 | 5,500 |
| 2025/12/03 | 1,775 | 1,775 | 1,723 | 1,723 | 8,200 |
| 2025/12/02 | 1,753 | 1,780 | 1,753 | 1,763 | 3,200 |
| 2025/12/01 | 1,800 | 1,808 | 1,759 | 1,759 | 7,500 |
| 2025/11/28 | 1,792 | 1,801 | 1,757 | 1,801 | 5,400 |
| 2025/11/27 | 1,733 | 1,831 | 1,722 | 1,807 | 7,700 |
| 2025/11/26 | 1,738 | 1,769 | 1,723 | 1,742 | 8,100 |
| 2025/11/25 | 1,730 | 1,777 | 1,728 | 1,740 | 10,000 |
| 2025/11/21 | 1,778 | 1,778 | 1,696 | 1,733 | 22,500 |
| 2025/11/20 | 1,950 | 1,950 | 1,818 | 1,818 | 19,500 |
| 2025/11/19 | 1,985 | 2,025 | 1,953 | 1,953 | 4,000 |
| 2025/11/18 | 2,055 | 2,090 | 1,990 | 2,003 | 12,300 |
| 2025/11/17 | 2,100 | 2,107 | 2,078 | 2,078 | 5,000 |
| 2025/11/14 | 2,084 | 2,163 | 2,084 | 2,122 | 9,900 |
| 2025/11/13 | 2,107 | 2,140 | 1,970 | 2,112 | 23,700 |
| 2025/11/12 | 2,119 | 2,170 | 2,067 | 2,134 | 21,700 |
| 2025/11/11 | 2,073 | 2,145 | 2,055 | 2,126 | 20,100 |
| 2025/11/10 | 1,993 | 2,149 | 1,992 | 2,123 | 38,100 |
| 2025/11/07 | 1,973 | 2,013 | 1,973 | 2,006 | 18,600 |
| 2025/11/06 | 2,049 | 2,050 | 1,972 | 1,993 | 30,200 |
| 2025/11/05 | 1,919 | 2,038 | 1,919 | 2,020 | 56,800 |
| 2025/11/04 | 1,848 | 1,980 | 1,848 | 1,944 | 37,500 |
| 2025/10/31 | 1,792 | 1,900 | 1,792 | 1,859 | 36,800 |
| 2025/10/30 | 1,675 | 1,832 | 1,670 | 1,832 | 463,100 |
| 2025/10/29 | 1,811 | 1,850 | 1,810 | 1,818 | 15,700 |
| 2025/10/28 | 1,809 | 1,860 | 1,809 | 1,814 | 31,800 |
| 2025/10/27 | 1,815 | 1,836 | 1,809 | 1,809 | 22,300 |
| 2025/10/24 | 1,822 | 1,866 | 1,757 | 1,832 | 23,700 |
| 2025/10/23 | 1,817 | 1,862 | 1,782 | 1,782 | 37,300 |
| 2025/10/22 | 1,775 | 1,938 | 1,775 | 1,782 | 84,400 |
| 2025/10/21 | 1,745 | 1,800 | 1,735 | 1,774 | 22,400 |
| 2025/10/20 | 1,700 | 1,783 | 1,698 | 1,766 | 28,100 |
| 2025/10/17 | 1,734 | 1,742 | 1,693 | 1,697 | 7,800 |
| 2025/10/16 | 1,678 | 1,800 | 1,678 | 1,757 | 59,400 |
| 2025/10/15 | 1,675 | 1,712 | 1,665 | 1,686 | 88,100 |
| 2025/10/14 | 1,665 | 1,715 | 1,665 | 1,679 | 135,900 |
| 2025/10/10 | 1,769 | 1,774 | 1,668 | 1,669 | 83,200 |
| 2025/10/09 | 1,770 | 1,832 | 1,762 | 1,789 | 64,700 |
| 2025/10/08 | 1,810 | 1,880 | 1,802 | 1,810 | 64,600 |
| 2025/10/07 | 1,895 | 1,920 | 1,749 | 1,890 | 124,700 |
| 2025/10/06 | 1,815 | 2,100 | 1,814 | 1,975 | 214,200 |
| 2025/10/03 | 1,821 | 1,855 | 1,706 | 1,855 | 242,700 |
| 2025/10/02 | 1,779 | 1,844 | 1,773 | 1,835 | 263,400 |
| 2025/10/01 | 1,745 | 1,780 | 1,741 | 1,771 | 191,500 |
| 2025/09/30 | 1,708 | 1,784 | 1,708 | 1,759 | 1,236,800 |
| 2025/09/29 | 1,667 | 1,752 | 1,667 | 1,708 | 1,180,200 |
| 2025/09/26 | 1,665 | 1,668 | 1,665 | 1,668 | 237,200 |
| 2025/09/25 | 1,665 | 1,665 | 1,664 | 1,665 | 32,900 |
| 2025/09/24 | 1,664 | 1,665 | 1,664 | 1,665 | 44,500 |
| 2025/09/22 | 1,664 | 1,665 | 1,664 | 1,665 | 31,300 |
| 2025/09/19 | 1,665 | 1,665 | 1,663 | 1,663 | 49,800 |
| 2025/09/18 | 1,661 | 1,665 | 1,661 | 1,663 | 183,700 |
| 2025/09/17 | 1,662 | 1,663 | 1,661 | 1,661 | 150,700 |
| 2025/09/16 | 1,662 | 1,662 | 1,661 | 1,661 | 152,300 |
| 2025/09/12 | 1,660 | 1,662 | 1,660 | 1,662 | 201,800 |
| 2025/09/11 | 1,660 | 1,662 | 1,660 | 1,660 | 113,500 |
| 2025/09/10 | 1,661 | 1,662 | 1,660 | 1,660 | 102,300 |
| 2025/09/09 | 1,661 | 1,662 | 1,661 | 1,661 | 91,800 |
| 2025/09/08 | 1,661 | 1,662 | 1,661 | 1,661 | 109,700 |
| 2025/09/05 | 1,662 | 1,664 | 1,661 | 1,661 | 159,200 |
| 2025/09/04 | 1,666 | 1,666 | 1,659 | 1,662 | 710,100 |
| 2025/09/03 | 1,685 | 1,687 | 1,677 | 1,677 | 425,200 |
| 2025/09/02 | 1,665 | 1,703 | 1,664 | 1,700 | 2,945,900 |
| 2025/09/01 | 1,403 | 1,403 | 1,403 | 1,403 | 66,600 |
| 2025/08/29 | 1,100 | 1,109 | 1,100 | 1,103 | 18,800 |
| 2025/08/28 | 1,097 | 1,100 | 1,095 | 1,100 | 10,400 |
| 2025/08/27 | 1,096 | 1,098 | 1,092 | 1,094 | 7,200 |
| 2025/08/26 | 1,095 | 1,099 | 1,090 | 1,095 | 7,000 |
| 2025/08/25 | 1,090 | 1,095 | 1,088 | 1,090 | 13,400 |
| 2025/08/22 | 1,080 | 1,087 | 1,080 | 1,086 | 12,000 |
| 2025/08/21 | 1,077 | 1,080 | 1,076 | 1,077 | 11,300 |
| 2025/08/20 | 1,075 | 1,077 | 1,072 | 1,076 | 8,900 |
| 2025/08/19 | 1,075 | 1,076 | 1,072 | 1,074 | 8,800 |
| 2025/08/18 | 1,071 | 1,076 | 1,071 | 1,073 | 5,600 |
| 2025/08/15 | 1,069 | 1,072 | 1,069 | 1,072 | 4,000 |
| 2025/08/14 | 1,071 | 1,075 | 1,067 | 1,067 | 10,400 |
| 2025/08/13 | 1,077 | 1,078 | 1,071 | 1,071 | 11,500 |
| 2025/08/12 | 1,080 | 1,080 | 1,071 | 1,075 | 17,900 |
| 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 |