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 |
---|---|---|---|---|---|
2024/03/27 | 1,165 | 1,177 | 1,162 | 1,170 | 87,700 |
2024/03/26 | 1,160 | 1,165 | 1,150 | 1,160 | 62,700 |
2024/03/25 | 1,172 | 1,172 | 1,150 | 1,158 | 58,800 |
2024/03/22 | 1,176 | 1,179 | 1,163 | 1,167 | 44,100 |
2024/03/21 | 1,180 | 1,183 | 1,172 | 1,173 | 31,200 |
2024/03/19 | 1,170 | 1,177 | 1,158 | 1,170 | 42,600 |
2024/03/18 | 1,176 | 1,179 | 1,167 | 1,167 | 34,500 |
2024/03/15 | 1,161 | 1,171 | 1,155 | 1,171 | 30,600 |
2024/03/14 | 1,139 | 1,161 | 1,134 | 1,161 | 28,700 |
2024/03/13 | 1,154 | 1,162 | 1,128 | 1,137 | 52,700 |
2024/03/12 | 1,159 | 1,159 | 1,137 | 1,152 | 40,100 |
2024/03/11 | 1,201 | 1,205 | 1,153 | 1,167 | 101,700 |
2024/03/08 | 1,175 | 1,197 | 1,171 | 1,186 | 104,500 |
2024/03/07 | 1,166 | 1,168 | 1,155 | 1,155 | 14,200 |
2024/03/06 | 1,151 | 1,164 | 1,149 | 1,155 | 23,500 |
2024/03/05 | 1,160 | 1,164 | 1,142 | 1,151 | 38,100 |
2024/03/04 | 1,179 | 1,179 | 1,160 | 1,162 | 35,700 |
2024/03/01 | 1,188 | 1,188 | 1,157 | 1,168 | 57,800 |
2024/02/29 | 1,190 | 1,194 | 1,178 | 1,187 | 35,100 |
2024/02/28 | 1,180 | 1,194 | 1,174 | 1,186 | 41,500 |
2024/02/27 | 1,170 | 1,170 | 1,162 | 1,168 | 16,300 |
2024/02/26 | 1,165 | 1,172 | 1,159 | 1,164 | 24,000 |
2024/02/22 | 1,155 | 1,162 | 1,155 | 1,157 | 13,200 |
2024/02/21 | 1,165 | 1,165 | 1,147 | 1,151 | 23,000 |
2024/02/20 | 1,176 | 1,176 | 1,156 | 1,157 | 30,300 |
2024/02/19 | 1,158 | 1,173 | 1,155 | 1,169 | 21,100 |
2024/02/16 | 1,137 | 1,158 | 1,137 | 1,158 | 25,500 |
2024/02/15 | 1,160 | 1,160 | 1,132 | 1,132 | 33,600 |
2024/02/14 | 1,180 | 1,180 | 1,152 | 1,160 | 22,500 |
2024/02/13 | 1,197 | 1,197 | 1,167 | 1,179 | 43,400 |
2024/02/09 | 1,197 | 1,197 | 1,182 | 1,186 | 26,800 |
2024/02/08 | 1,190 | 1,200 | 1,170 | 1,196 | 35,400 |
2024/02/07 | 1,205 | 1,205 | 1,186 | 1,188 | 25,200 |
2024/02/06 | 1,207 | 1,208 | 1,201 | 1,202 | 12,200 |
2024/02/05 | 1,208 | 1,208 | 1,191 | 1,201 | 27,900 |
2024/02/02 | 1,200 | 1,207 | 1,193 | 1,195 | 38,400 |
2024/02/01 | 1,212 | 1,212 | 1,190 | 1,198 | 31,100 |
2024/01/31 | 1,191 | 1,214 | 1,190 | 1,214 | 29,700 |
2024/01/30 | 1,208 | 1,208 | 1,191 | 1,197 | 23,300 |
2024/01/29 | 1,204 | 1,211 | 1,199 | 1,200 | 20,600 |
2024/01/26 | 1,211 | 1,211 | 1,190 | 1,204 | 24,700 |
2024/01/25 | 1,200 | 1,218 | 1,197 | 1,208 | 35,300 |
2024/01/24 | 1,202 | 1,202 | 1,186 | 1,191 | 35,200 |
2024/01/23 | 1,190 | 1,217 | 1,189 | 1,193 | 77,700 |
2024/01/22 | 1,185 | 1,188 | 1,178 | 1,186 | 27,800 |
2024/01/19 | 1,186 | 1,193 | 1,178 | 1,181 | 41,600 |
2024/01/18 | 1,175 | 1,188 | 1,161 | 1,186 | 41,400 |
2024/01/17 | 1,187 | 1,200 | 1,180 | 1,180 | 51,500 |
2024/01/16 | 1,190 | 1,190 | 1,173 | 1,187 | 39,300 |
2024/01/15 | 1,166 | 1,195 | 1,163 | 1,191 | 56,000 |
2024/01/12 | 1,160 | 1,169 | 1,147 | 1,156 | 38,600 |
2024/01/11 | 1,144 | 1,158 | 1,137 | 1,152 | 56,000 |
2024/01/10 | 1,145 | 1,145 | 1,138 | 1,139 | 28,800 |
2024/01/09 | 1,140 | 1,144 | 1,135 | 1,136 | 34,000 |
2024/01/05 | 1,119 | 1,130 | 1,114 | 1,129 | 30,500 |
2024/01/04 | 1,087 | 1,119 | 1,083 | 1,119 | 39,000 |
2023/12/29 | 1,084 | 1,090 | 1,080 | 1,087 | 18,400 |
2023/12/28 | 1,081 | 1,101 | 1,067 | 1,081 | 51,000 |
2023/12/27 | 1,062 | 1,077 | 1,059 | 1,072 | 42,300 |
2023/12/26 | 1,051 | 1,064 | 1,050 | 1,056 | 22,100 |
2023/12/25 | 1,055 | 1,059 | 1,050 | 1,051 | 15,400 |
2023/12/22 | 1,051 | 1,058 | 1,049 | 1,052 | 17,900 |
2023/12/21 | 1,050 | 1,058 | 1,047 | 1,051 | 13,700 |
2023/12/20 | 1,053 | 1,071 | 1,053 | 1,054 | 29,100 |
2023/12/19 | 1,038 | 1,052 | 1,036 | 1,045 | 31,400 |
2023/12/18 | 1,046 | 1,055 | 1,038 | 1,053 | 17,300 |
2023/12/15 | 1,050 | 1,053 | 1,043 | 1,050 | 23,900 |
2023/12/14 | 1,069 | 1,069 | 1,046 | 1,050 | 26,800 |
2023/12/13 | 1,078 | 1,078 | 1,057 | 1,064 | 14,300 |
2023/12/12 | 1,081 | 1,082 | 1,070 | 1,070 | 12,400 |
2023/12/11 | 1,069 | 1,083 | 1,068 | 1,081 | 27,900 |
2023/12/08 | 1,073 | 1,073 | 1,058 | 1,060 | 21,800 |
2023/12/07 | 1,074 | 1,074 | 1,069 | 1,073 | 8,000 |
2023/12/06 | 1,074 | 1,081 | 1,072 | 1,072 | 16,100 |
2023/12/05 | 1,079 | 1,079 | 1,064 | 1,065 | 29,700 |
2023/12/04 | 1,090 | 1,090 | 1,073 | 1,082 | 27,300 |
2023/12/01 | 1,098 | 1,098 | 1,091 | 1,092 | 11,800 |
2023/11/30 | 1,098 | 1,098 | 1,084 | 1,097 | 17,700 |
2023/11/29 | 1,096 | 1,107 | 1,091 | 1,099 | 28,500 |
2023/11/28 | 1,090 | 1,097 | 1,088 | 1,089 | 22,200 |
2023/11/27 | 1,095 | 1,097 | 1,081 | 1,086 | 19,300 |
2023/11/24 | 1,080 | 1,094 | 1,079 | 1,084 | 24,500 |
2023/11/22 | 1,076 | 1,078 | 1,067 | 1,070 | 13,900 |
2023/11/21 | 1,065 | 1,078 | 1,058 | 1,078 | 21,000 |
2023/11/20 | 1,068 | 1,087 | 1,062 | 1,062 | 22,800 |
2023/11/17 | 1,061 | 1,067 | 1,055 | 1,061 | 16,500 |
2023/11/16 | 1,063 | 1,079 | 1,057 | 1,059 | 21,300 |
2023/11/15 | 1,061 | 1,067 | 1,052 | 1,063 | 27,300 |
2023/11/14 | 1,061 | 1,068 | 1,043 | 1,051 | 105,900 |
2023/11/13 | 1,072 | 1,072 | 1,040 | 1,053 | 78,300 |
2023/11/10 | 1,078 | 1,078 | 1,048 | 1,075 | 51,500 |
2023/11/09 | 1,061 | 1,076 | 1,056 | 1,076 | 27,500 |
2023/11/08 | 1,087 | 1,088 | 1,049 | 1,060 | 34,000 |
2023/11/07 | 1,084 | 1,091 | 1,081 | 1,084 | 8,900 |
2023/11/06 | 1,080 | 1,091 | 1,077 | 1,083 | 14,000 |
2023/11/02 | 1,088 | 1,091 | 1,070 | 1,071 | 18,800 |
2023/11/01 | 1,089 | 1,091 | 1,076 | 1,088 | 18,100 |
2023/10/31 | 1,060 | 1,083 | 1,051 | 1,079 | 29,400 |
2023/10/30 | 1,056 | 1,058 | 1,046 | 1,051 | 14,900 |
2023/10/27 | 1,051 | 1,060 | 1,043 | 1,054 | 23,400 |
2023/10/26 | 1,031 | 1,045 | 1,030 | 1,038 | 13,500 |
2023/10/25 | 1,048 | 1,058 | 1,042 | 1,042 | 27,200 |
2023/10/24 | 1,037 | 1,042 | 1,016 | 1,034 | 34,900 |
2023/10/23 | 1,045 | 1,048 | 1,031 | 1,037 | 21,100 |
2023/10/20 | 1,051 | 1,052 | 1,037 | 1,048 | 20,000 |
2023/10/19 | 1,051 | 1,066 | 1,046 | 1,053 | 23,600 |
2023/10/18 | 1,056 | 1,060 | 1,041 | 1,059 | 19,800 |
2023/10/17 | 1,040 | 1,061 | 1,040 | 1,057 | 20,800 |
2023/10/16 | 1,036 | 1,043 | 1,028 | 1,030 | 30,300 |
2023/10/13 | 1,059 | 1,070 | 1,051 | 1,054 | 57,000 |
2023/10/12 | 1,085 | 1,089 | 1,072 | 1,089 | 22,300 |
2023/10/11 | 1,115 | 1,115 | 1,080 | 1,080 | 31,000 |
2023/10/10 | 1,104 | 1,106 | 1,087 | 1,101 | 25,200 |
2023/10/06 | 1,065 | 1,088 | 1,065 | 1,088 | 28,300 |
2023/10/05 | 1,026 | 1,069 | 1,024 | 1,065 | 51,100 |
2023/10/04 | 1,040 | 1,046 | 1,011 | 1,014 | 114,800 |
2023/10/03 | 1,082 | 1,086 | 1,057 | 1,062 | 66,100 |
2023/10/02 | 1,136 | 1,136 | 1,086 | 1,091 | 113,500 |
2023/09/29 | 1,183 | 1,202 | 1,136 | 1,136 | 53,700 |
2023/09/28 | 1,170 | 1,207 | 1,160 | 1,177 | 95,600 |
2023/09/27 | 1,222 | 1,222 | 1,183 | 1,209 | 101,400 |
2023/09/26 | 1,228 | 1,232 | 1,208 | 1,222 | 64,000 |
2023/09/25 | 1,195 | 1,242 | 1,192 | 1,230 | 156,700 |
2023/09/22 | 1,177 | 1,193 | 1,171 | 1,189 | 32,900 |
2023/09/21 | 1,194 | 1,197 | 1,180 | 1,185 | 33,700 |
2023/09/20 | 1,200 | 1,213 | 1,191 | 1,196 | 46,600 |
2023/09/19 | 1,200 | 1,202 | 1,175 | 1,198 | 68,200 |
2023/09/15 | 1,218 | 1,223 | 1,194 | 1,200 | 64,200 |
2023/09/14 | 1,222 | 1,222 | 1,202 | 1,219 | 39,800 |
2023/09/13 | 1,227 | 1,238 | 1,214 | 1,222 | 41,500 |
2023/09/12 | 1,245 | 1,258 | 1,215 | 1,234 | 55,900 |
2023/09/11 | 1,246 | 1,298 | 1,229 | 1,237 | 158,000 |
2023/09/08 | 1,198 | 1,224 | 1,198 | 1,202 | 58,600 |
2023/09/07 | 1,187 | 1,203 | 1,178 | 1,192 | 45,300 |
2023/09/06 | 1,188 | 1,198 | 1,181 | 1,182 | 36,100 |
2023/09/05 | 1,197 | 1,200 | 1,176 | 1,189 | 53,800 |
2023/09/04 | 1,209 | 1,228 | 1,191 | 1,197 | 65,200 |
2023/09/01 | 1,192 | 1,210 | 1,186 | 1,201 | 49,500 |
2023/08/31 | 1,174 | 1,220 | 1,172 | 1,191 | 77,500 |
2023/08/30 | 1,180 | 1,190 | 1,174 | 1,177 | 41,100 |
2023/08/29 | 1,144 | 1,183 | 1,144 | 1,178 | 87,600 |
2023/08/28 | 1,126 | 1,138 | 1,114 | 1,134 | 40,400 |
2023/08/25 | 1,120 | 1,132 | 1,117 | 1,122 | 24,800 |
2023/08/24 | 1,128 | 1,138 | 1,127 | 1,127 | 20,200 |
2023/08/23 | 1,131 | 1,138 | 1,120 | 1,121 | 25,800 |
2023/08/22 | 1,127 | 1,135 | 1,123 | 1,132 | 19,700 |
2023/08/21 | 1,115 | 1,139 | 1,115 | 1,126 | 34,500 |
2023/08/18 | 1,120 | 1,134 | 1,109 | 1,118 | 67,300 |
2023/08/17 | 1,170 | 1,178 | 1,127 | 1,147 | 68,700 |
2023/08/16 | 1,155 | 1,176 | 1,144 | 1,170 | 61,400 |
2023/08/15 | 1,163 | 1,163 | 1,121 | 1,149 | 105,500 |
2023/08/14 | 1,100 | 1,195 | 1,079 | 1,152 | 327,100 |
2023/08/10 | 1,037 | 1,040 | 1,010 | 1,020 | 66,500 |
2023/08/09 | 1,060 | 1,062 | 1,024 | 1,038 | 71,300 |
2023/08/08 | 1,069 | 1,074 | 1,059 | 1,059 | 45,800 |
2023/08/07 | 1,039 | 1,062 | 1,036 | 1,062 | 40,400 |
2023/08/04 | 1,019 | 1,040 | 1,019 | 1,034 | 20,900 |
2023/08/03 | 1,039 | 1,039 | 1,016 | 1,016 | 39,800 |
2023/08/02 | 1,027 | 1,050 | 1,020 | 1,035 | 50,200 |
2023/08/01 | 1,013 | 1,026 | 1,009 | 1,026 | 58,200 |
2023/07/31 | 1,010 | 1,020 | 1,001 | 1,009 | 41,700 |
2023/07/28 | 1,009 | 1,009 | 991 | 1,003 | 41,400 |
2023/07/27 | 1,011 | 1,011 | 1,002 | 1,010 | 26,800 |
2023/07/26 | 1,010 | 1,015 | 1,007 | 1,010 | 17,700 |
2023/07/25 | 1,022 | 1,025 | 1,005 | 1,010 | 72,000 |
2023/07/24 | 1,001 | 1,030 | 996 | 1,027 | 137,500 |
2023/07/21 | 997 | 1,000 | 986 | 986 | 51,500 |
2023/07/20 | 992 | 1,004 | 988 | 1,001 | 59,600 |
2023/07/19 | 981 | 997 | 972 | 990 | 67,500 |
2023/07/18 | 968 | 988 | 968 | 980 | 64,100 |
2023/07/14 | 967 | 970 | 955 | 968 | 60,700 |
2023/07/13 | 973 | 974 | 960 | 973 | 33,100 |
2023/07/12 | 974 | 976 | 966 | 973 | 23,900 |
2023/07/11 | 990 | 990 | 966 | 973 | 53,400 |
2023/07/10 | 984 | 1,000 | 980 | 988 | 61,500 |
2023/07/07 | 963 | 994 | 960 | 980 | 77,700 |
2023/07/06 | 990 | 990 | 956 | 967 | 175,200 |
2023/07/05 | 980 | 1,000 | 976 | 998 | 119,400 |
2023/07/04 | 989 | 990 | 963 | 984 | 87,500 |
2023/07/03 | 978 | 990 | 978 | 988 | 88,500 |
2023/06/30 | 978 | 980 | 956 | 978 | 67,000 |
2023/06/29 | 999 | 1,010 | 970 | 976 | 133,800 |
2023/06/28 | 960 | 982 | 960 | 970 | 78,600 |
2023/06/27 | 954 | 955 | 945 | 948 | 46,500 |
2023/06/26 | 933 | 959 | 926 | 947 | 69,500 |
2023/06/23 | 926 | 939 | 917 | 923 | 61,200 |
2023/06/22 | 915 | 935 | 911 | 928 | 63,800 |
2023/06/21 | 875 | 910 | 875 | 904 | 65,500 |
2023/06/20 | 874 | 900 | 874 | 898 | 84,000 |
2023/06/19 | 864 | 870 | 864 | 870 | 19,800 |
2023/06/16 | 866 | 866 | 862 | 864 | 12,300 |
2023/06/15 | 864 | 866 | 862 | 862 | 11,700 |
2023/06/14 | 862 | 865 | 860 | 861 | 19,400 |
2023/06/13 | 869 | 869 | 860 | 862 | 16,000 |
2023/06/12 | 864 | 867 | 862 | 866 | 12,300 |
2023/06/09 | 860 | 865 | 858 | 861 | 17,100 |
2023/06/08 | 859 | 862 | 857 | 860 | 10,400 |
2023/06/07 | 866 | 867 | 855 | 859 | 22,100 |
2023/06/06 | 867 | 868 | 860 | 862 | 18,000 |
2023/06/05 | 860 | 867 | 859 | 866 | 29,900 |