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
1998/12/29 950 950 920 920 3,000
1998/12/28 970 970 970 970 1,000
1998/12/25 900 900 900 900 3,000
1998/12/24 900 900 900 900 2,000
1998/12/22 965 983 950 950 6,000
1998/12/21 964 965 963 965 7,000
1998/12/18 952 963 952 963 2,000
1998/12/17 985 985 952 952 7,000
1998/12/16 980 980 970 970 4,000
1998/12/14 966 980 966 980 4,000
1998/12/11 965 975 965 970 8,000
1998/12/10 965 965 965 965 2,000
1998/12/09 965 967 965 965 3,000
1998/12/07 970 970 970 970 1,000
1998/12/04 979 979 970 970 6,000
1998/12/03 1,000 1,000 980 980 9,000
1998/12/02 987 995 987 995 8,000
1998/11/30 988 988 980 980 4,000
1998/11/27 970 975 970 975 2,000
1998/11/26 990 990 975 975 7,000
1998/11/25 1,010 1,010 990 990 12,000
1998/11/24 1,020 1,020 990 1,000 40,000
1998/11/20 970 980 970 980 34,000
1998/11/19 880 880 880 880 1,000
1998/11/18 880 880 880 880 6,000
1998/11/17 878 878 878 878 1,000
1998/11/16 878 878 878 878 4,000
1998/11/13 879 879 879 879 1,000
1998/11/12 879 879 879 879 5,000
1998/11/11 892 892 880 880 12,000
1998/11/10 900 900 890 890 3,000
1998/11/09 870 870 861 861 2,000
1998/11/05 801 801 801 801 1,000
1998/11/04 785 785 785 785 1,000
1998/11/02 783 783 783 783 2,000
1998/10/29 783 783 782 782 2,000
1998/10/26 768 769 768 769 2,000
1998/10/22 767 767 767 767 2,000
1998/10/21 761 767 761 767 2,000
1998/10/19 780 780 750 750 5,000
1998/10/16 830 830 800 800 3,000
1998/10/14 830 830 830 830 1,000
1998/10/13 865 865 810 830 5,000
1998/10/12 879 879 879 879 2,000
1998/10/08 889 889 889 889 1,000
1998/10/07 880 890 880 890 2,000
1998/10/06 899 899 899 899 2,000
1998/10/05 933 933 919 919 4,000
1998/10/02 950 950 933 933 10,000
1998/10/01 970 970 950 950 7,000
1998/09/30 883 895 883 895 3,000
1998/09/29 820 850 820 850 11,000
1998/09/28 820 820 820 820 5,000
1998/09/25 820 820 820 820 5,000
1998/09/24 820 830 820 830 9,000
1998/09/22 820 820 820 820 6,000
1998/09/21 820 820 820 820 3,000
1998/09/18 820 820 820 820 7,000
1998/09/17 805 820 800 820 7,000
1998/09/16 830 840 805 805 10,000
1998/09/10 749 750 749 750 5,000
1998/09/08 749 750 749 750 8,000
1998/09/07 753 753 750 750 2,000
1998/09/04 754 754 754 754 48,000
1998/09/03 755 755 755 755 2,000
1998/09/02 756 757 754 754 707,000
1998/09/01 757 757 757 757 1,000
1998/08/28 784 784 760 760 4,000
1998/08/27 780 790 780 790 3,000
1998/08/26 780 780 780 780 2,000
1998/08/25 761 761 761 761 1,000
1998/08/21 760 760 760 760 2,000
1998/08/20 760 760 760 760 3,000
1998/08/19 760 760 760 760 1,000
1998/08/18 765 765 760 760 9,000
1998/08/17 779 779 765 765 5,000
1998/08/14 780 780 780 780 1,000
1998/08/13 785 785 785 785 3,000
1998/08/12 800 800 800 800 3,000
1998/08/11 830 830 805 805 7,000
1998/08/10 839 839 839 839 3,000
1998/08/07 850 850 840 840 6,000
1998/08/06 870 870 860 860 11,000
1998/08/05 885 885 865 880 6,000
1998/08/04 900 900 885 890 7,000
1998/08/03 935 935 900 900 13,000
1998/07/31 969 969 950 950 4,000
1998/07/30 970 970 970 970 2,000
1998/07/29 1,000 1,000 970 970 5,000
1998/07/28 1,020 1,020 1,000 1,000 12,000
1998/07/27 1,020 1,020 1,000 1,020 8,000
1998/07/24 980 1,020 979 1,000 16,000
1998/07/23 967 1,020 967 980 19,000
1998/07/22 960 960 947 960 12,000
1998/07/21 970 970 955 960 12,000
1998/07/17 960 991 960 960 24,000
1998/07/16 929 969 915 950 20,000
1998/07/15 899 920 899 919 11,000
1998/07/14 860 880 860 870 9,000
1998/07/13 840 860 840 860 10,000
1998/07/10 865 870 849 860 21,000
1998/07/09 889 889 820 870 15,000
1998/07/08 832 900 832 880 29,000
1998/07/07 845 845 770 842 33,000
1998/07/06 745 850 745 850 31,000
1998/07/03 738 760 730 750 33,000
1998/07/02 700 780 700 740 211,000
1998/07/01 699 700 699 700 23,000
1998/06/30 700 700 699 699 53,000
1998/06/29 700 700 699 699 14,000
1998/06/26 700 700 697 700 27,000
1998/06/25 709 709 700 709 11,000
1998/06/24 710 712 700 712 9,000
1998/06/23 730 730 700 712 20,000
1998/06/22 736 736 736 736 1,000
1998/06/19 747 748 740 748 7,000
1998/06/18 750 750 748 748 15,000
1998/06/17 751 751 735 750 11,000
1998/06/15 796 796 770 796 14,000
1998/06/12 799 799 799 799 1,000
1998/06/11 834 834 800 800 18,000
1998/06/08 869 869 849 850 14,000
1998/06/05 871 871 871 871 1,000
1998/06/04 870 880 870 880 6,000
1998/06/03 909 909 909 909 1,000
1998/06/02 865 899 865 899 7,000
1998/06/01 866 866 865 865 25,000
1998/05/29 960 960 960 960 11,000
1998/05/28 1,160 1,160 1,160 1,160 4,000
1998/05/27 1,160 1,160 1,160 1,160 1,000
1998/05/26 1,160 1,160 1,160 1,160 6,000
1998/05/25 1,160 1,160 1,160 1,160 3,000
1998/05/22 1,160 1,160 1,160 1,160 1,000
1998/05/21 1,160 1,160 1,160 1,160 1,000
1998/05/20 1,160 1,160 1,150 1,160 4,000
1998/05/19 1,170 1,170 1,170 1,170 2,000
1998/05/15 1,150 1,150 1,150 1,150 1,000
1998/05/14 1,130 1,130 1,130 1,130 4,000
1998/05/13 1,130 1,140 1,110 1,130 22,000
1998/05/12 1,130 1,130 1,130 1,130 2,000
1998/05/11 1,140 1,140 1,110 1,140 17,000
1998/05/07 1,160 1,160 1,160 1,160 4,000
1998/05/06 1,160 1,160 1,160 1,160 10,000
1998/05/01 1,160 1,160 1,160 1,160 2,000
1998/04/30 1,150 1,160 1,150 1,160 7,000
1998/04/28 1,170 1,170 1,170 1,170 10,000
1998/04/23 1,180 1,180 1,180 1,180 10,000
1998/04/22 1,190 1,190 1,190 1,190 12,000
1998/04/21 1,200 1,200 1,190 1,200 11,000
1998/04/17 1,230 1,230 1,200 1,200 2,000
1998/04/16 1,230 1,230 1,200 1,230 10,000
1998/04/15 1,230 1,230 1,230 1,230 4,000
1998/04/14 1,260 1,260 1,250 1,250 3,000
1998/04/13 1,280 1,280 1,280 1,280 1,000
1998/04/10 1,350 1,350 1,280 1,280 8,000
1998/04/08 1,290 1,290 1,290 1,290 1,000
1998/04/07 1,290 1,290 1,290 1,290 2,000
1998/04/06 1,290 1,290 1,290 1,290 3,000
1998/04/03 1,290 1,290 1,290 1,290 1,000
1998/04/02 1,350 1,350 1,290 1,290 4,000
1998/04/01 1,410 1,410 1,350 1,350 2,000
1998/03/31 1,410 1,420 1,410 1,420 2,000
1998/03/30 1,400 1,420 1,400 1,420 3,000
1998/03/27 1,350 1,370 1,350 1,370 6,000
1998/03/26 1,290 1,320 1,290 1,310 5,000
1998/03/25 1,310 1,320 1,310 1,310 5,000
1998/03/24 1,310 1,310 1,310 1,310 6,000
1998/03/23 1,330 1,350 1,330 1,350 3,000
1998/03/19 1,350 1,350 1,350 1,350 11,000
1998/03/18 1,330 1,350 1,330 1,350 9,000
1998/03/17 1,320 1,350 1,320 1,350 8,000
1998/03/16 1,320 1,320 1,320 1,320 4,000
1998/03/13 1,310 1,310 1,310 1,310 1,000
1998/03/12 1,310 1,310 1,310 1,310 4,000
1998/03/11 1,350 1,350 1,350 1,350 1,000
1998/03/10 1,310 1,310 1,300 1,300 10,000
1998/03/09 1,320 1,320 1,310 1,310 4,000
1998/03/05 1,390 1,390 1,360 1,360 2,000
1998/03/04 1,400 1,400 1,400 1,400 1,000
1998/03/03 1,420 1,420 1,400 1,400 3,000
1998/03/02 1,430 1,430 1,420 1,420 2,000
1998/02/27 1,410 1,410 1,410 1,410 3,000
1998/02/26 1,360 1,360 1,350 1,350 3,000
1998/02/25 1,360 1,370 1,360 1,360 4,000
1998/02/24 1,390 1,390 1,360 1,360 4,000
1998/02/23 1,310 1,310 1,310 1,310 6,000
1998/02/18 1,310 1,310 1,310 1,310 2,000
1998/02/17 1,310 1,310 1,310 1,310 1,000
1998/02/16 1,310 1,310 1,310 1,310 4,000
1998/02/13 1,330 1,330 1,310 1,310 5,000
1998/02/12 1,330 1,330 1,320 1,330 27,000
1998/02/10 1,350 1,350 1,310 1,330 16,000
1998/02/09 1,350 1,350 1,350 1,350 13,000
1998/02/06 1,350 1,350 1,350 1,350 2,000
1998/02/05 1,350 1,350 1,350 1,350 4,000
1998/02/04 1,390 1,390 1,390 1,390 1,000
1998/02/03 1,440 1,440 1,390 1,390 2,000
1998/02/02 1,440 1,440 1,440 1,440 1,000
1998/01/30 1,450 1,450 1,450 1,450 1,000
1998/01/29 1,490 1,550 1,450 1,450 17,000
1998/01/28 1,350 1,450 1,350 1,450 35,000
1998/01/27 1,290 1,350 1,290 1,350 20,000
1998/01/26 1,220 1,280 1,220 1,270 21,000
1998/01/23 1,210 1,210 1,180 1,210 9,000
1998/01/22 1,260 1,260 1,210 1,210 6,000
1998/01/21 1,300 1,330 1,300 1,300 11,000
1998/01/20 1,280 1,280 1,280 1,280 9,000
1998/01/19 1,180 1,280 1,180 1,280 15,000
1998/01/16 1,110 1,150 1,100 1,150 6,000
1998/01/14 1,160 1,160 1,110 1,110 12,000
1998/01/09 1,300 1,330 1,300 1,330 3,000
1998/01/08 1,260 1,290 1,260 1,290 4,000
1998/01/07 1,100 1,250 1,100 1,250 12,000
1998/01/06 1,140 1,140 1,130 1,130 4,000

このページの先頭へ