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
2004/12/30 958 960 940 960 20,300
2004/12/29 930 965 930 957 36,100
2004/12/28 915 924 911 924 21,200
2004/12/27 910 917 900 910 22,400
2004/12/24 904 908 895 899 20,000
2004/12/22 899 903 890 895 21,200
2004/12/21 891 899 891 894 16,500
2004/12/20 889 898 885 891 19,600
2004/12/17 900 900 883 894 13,900
2004/12/16 900 910 880 896 25,800
2004/12/15 880 893 877 893 14,700
2004/12/14 880 890 868 888 16,700
2004/12/13 890 900 880 880 9,700
2004/12/10 893 904 875 904 8,600
2004/12/09 901 909 885 892 15,400
2004/12/08 890 909 890 900 16,000
2004/12/07 881 898 880 891 7,200
2004/12/06 881 884 878 882 11,700
2004/12/03 871 880 870 875 8,600
2004/12/02 888 888 868 870 6,000
2004/12/01 870 890 866 890 7,300
2004/11/30 875 880 862 880 12,700
2004/11/29 880 880 860 872 7,300
2004/11/26 860 890 860 890 3,600
2004/11/25 890 890 863 873 4,300
2004/11/24 897 897 883 888 7,100
2004/11/22 890 898 880 898 11,700
2004/11/19 893 904 888 894 9,800
2004/11/18 910 920 885 885 20,000
2004/11/17 875 925 875 900 29,400
2004/11/16 841 874 841 873 20,200
2004/11/15 826 849 826 839 77,500
2004/11/12 802 820 800 818 48,400
2004/11/11 800 800 795 800 47,600
2004/11/10 805 819 795 795 87,300
2004/11/09 786 795 785 795 2,500
2004/11/08 783 794 783 794 1,100
2004/11/05 794 794 785 785 2,600
2004/11/04 780 795 780 790 2,400
2004/11/02 785 785 780 780 3,500
2004/11/01 785 785 780 785 2,900
2004/10/29 800 800 785 795 5,700
2004/10/28 795 800 795 795 8,400
2004/10/27 800 800 795 795 10,000
2004/10/26 795 800 795 796 2,300
2004/10/25 810 810 783 800 5,600
2004/10/22 819 819 811 811 4,900
2004/10/21 819 819 812 812 1,900
2004/10/20 820 820 820 820 3,100
2004/10/19 815 838 815 838 5,400
2004/10/18 837 839 820 839 3,400
2004/10/15 840 840 840 840 700
2004/10/14 855 855 840 849 4,300
2004/10/13 870 870 858 858 3,200
2004/10/12 870 870 870 870 100
2004/10/08 870 870 862 862 1,700
2004/10/07 860 860 859 860 2,100
2004/10/06 860 878 858 878 3,600
2004/10/05 870 880 863 880 4,400
2004/10/04 865 865 854 861 1,200
2004/10/01 885 885 870 870 700
2004/09/30 880 885 875 885 14,300
2004/09/29 860 890 850 882 17,100
2004/09/28 852 860 852 860 700
2004/09/27 880 880 875 880 500
2004/09/24 894 894 889 890 5,900
2004/09/22 895 900 894 894 4,700
2004/09/21 891 900 891 895 8,700
2004/09/17 895 895 891 891 2,100
2004/09/16 887 896 887 895 6,800
2004/09/15 899 899 886 886 1,100
2004/09/14 895 900 885 900 6,800
2004/09/13 891 897 891 897 2,900
2004/09/10 898 900 890 898 16,600
2004/09/09 900 905 900 905 1,500
2004/09/08 901 910 901 905 2,400
2004/09/07 929 929 901 901 800
2004/09/06 918 930 892 930 9,000
2004/09/03 930 930 900 920 2,900
2004/09/02 949 949 941 947 1,600
2004/09/01 936 950 931 950 10,900
2004/08/31 930 943 913 939 8,500
2004/08/30 887 950 887 943 18,500
2004/08/27 886 886 885 885 1,200
2004/08/26 895 895 885 885 2,700
2004/08/25 870 895 870 895 1,800
2004/08/24 870 870 870 870 200
2004/08/23 865 876 865 876 700
2004/08/20 871 879 860 861 10,500
2004/08/19 875 885 875 880 2,000
2004/08/18 861 864 855 860 5,200
2004/08/17 870 871 864 864 2,800
2004/08/16 880 880 870 879 2,400
2004/08/13 880 897 875 895 4,900
2004/08/12 875 900 860 900 7,100
2004/08/11 900 900 875 875 5,800
2004/08/10 885 900 860 895 7,900
2004/08/09 894 894 890 890 5,200
2004/08/06 890 910 890 895 4,500
2004/08/05 882 905 881 895 8,000
2004/08/04 920 920 878 910 21,400
2004/08/03 940 949 940 940 5,100
2004/08/02 950 950 940 950 2,000
2004/07/30 919 954 919 950 7,800
2004/07/29 919 930 900 930 14,700
2004/07/28 918 919 900 919 2,800
2004/07/27 916 919 880 919 7,600
2004/07/26 921 925 920 920 4,600
2004/07/23 915 925 915 920 6,500
2004/07/22 930 930 911 915 13,900
2004/07/21 960 960 932 955 9,100
2004/07/20 965 970 960 960 6,600
2004/07/16 980 980 955 965 10,100
2004/07/15 1,030 1,030 970 980 14,700
2004/07/14 1,030 1,040 1,020 1,030 6,300
2004/07/13 1,070 1,070 1,030 1,030 6,300
2004/07/12 1,090 1,090 1,030 1,070 6,100
2004/07/09 1,100 1,110 1,030 1,110 21,200
2004/07/08 1,140 1,150 1,090 1,100 25,300
2004/07/07 1,100 1,120 970 1,090 37,900
2004/07/06 1,150 1,200 1,110 1,120 83,700
2004/07/05 965 1,060 965 1,060 75,200
2004/07/02 950 960 913 960 51,100
2004/07/01 930 940 930 940 26,900
2004/06/30 930 930 920 930 6,900
2004/06/29 930 935 930 930 9,100
2004/06/28 924 930 923 930 6,100
2004/06/25 910 925 910 924 8,600
2004/06/24 924 924 911 920 4,600
2004/06/23 934 934 912 914 7,200
2004/06/22 922 945 922 940 14,600
2004/06/21 909 919 909 919 30,400
2004/06/18 900 910 880 910 8,000
2004/06/17 900 910 900 907 14,000
2004/06/16 888 900 888 892 15,300
2004/06/15 880 894 880 890 10,700
2004/06/14 870 880 865 871 3,000
2004/06/11 882 882 871 871 5,300
2004/06/10 883 883 880 881 7,200
2004/06/09 870 888 860 888 6,100
2004/06/08 870 870 845 860 26,100
2004/06/07 860 880 860 878 5,800
2004/06/04 880 890 850 890 3,400
2004/06/03 843 900 843 893 12,400
2004/06/02 850 850 840 840 3,100
2004/06/01 889 890 860 860 4,800
2004/05/31 913 913 889 900 2,700
2004/05/28 900 912 880 912 27,400
2004/05/27 877 895 870 895 25,500
2004/05/26 869 878 865 878 15,800
2004/05/25 870 870 820 870 31,400
2004/05/24 810 880 810 880 27,400
2004/05/21 760 780 751 780 6,400
2004/05/20 760 765 750 765 4,500
2004/05/19 736 760 736 760 700
2004/05/18 711 725 711 725 6,000
2004/05/17 768 778 700 740 14,200
2004/05/14 765 787 765 787 4,400
2004/05/13 775 775 765 765 5,900
2004/05/12 780 800 780 780 8,000
2004/05/11 790 790 760 780 17,700
2004/05/10 820 825 770 790 54,800
2004/05/07 820 850 820 830 9,400
2004/05/06 820 868 820 851 14,000
2004/04/30 801 820 800 810 4,900
2004/04/28 811 833 801 810 14,200
2004/04/27 800 820 796 796 9,200
2004/04/26 813 813 790 798 28,700
2004/04/23 820 820 813 813 5,700
2004/04/22 820 830 820 820 8,500
2004/04/21 830 849 830 840 3,700
2004/04/20 830 849 820 849 7,600
2004/04/19 842 860 822 830 14,400
2004/04/16 870 870 810 835 40,700
2004/04/15 900 920 841 870 44,000
2004/04/14 779 865 777 865 58,800
2004/04/13 755 775 754 765 19,400
2004/04/12 739 751 739 750 25,600
2004/04/09 750 750 736 738 16,300
2004/04/08 749 750 744 744 8,300
2004/04/07 750 750 744 745 6,600
2004/04/06 750 750 749 750 44,800
2004/04/05 750 750 735 749 61,900
2004/04/02 750 750 735 741 29,700
2004/04/01 776 776 750 760 20,600
2004/03/31 780 780 760 778 27,700
2004/03/30 780 786 779 782 23,300
2004/03/29 770 779 740 779 29,000
2004/03/26 755 777 745 775 56,700
2004/03/25 735 765 735 760 58,000
2004/03/24 730 734 726 730 29,900
2004/03/23 726 730 725 729 23,900
2004/03/22 721 728 715 724 27,100
2004/03/19 729 729 705 713 21,900
2004/03/18 745 748 700 730 39,100
2004/03/17 735 760 730 743 46,000
2004/03/16 705 728 700 728 32,800
2004/03/15 695 703 695 698 41,100
2004/03/12 689 690 679 690 36,800
2004/03/11 680 690 676 690 17,300
2004/03/10 685 685 675 685 8,700
2004/03/09 664 685 664 675 59,100
2004/03/08 660 667 660 663 35,600
2004/03/05 655 660 652 655 15,100
2004/03/04 653 653 649 650 29,400
2004/03/03 649 651 645 646 28,300
2004/03/02 645 650 643 645 17,000
2004/03/01 640 646 640 643 5,200
2004/02/27 634 640 631 635 16,100
2004/02/26 626 630 626 630 9,900
2004/02/25 638 638 625 625 5,900
2004/02/24 645 645 630 640 14,600
2004/02/23 645 647 644 644 19,700
2004/02/20 637 642 631 642 3,100
2004/02/19 633 633 631 631 1,900
2004/02/18 642 642 631 631 5,500
2004/02/17 633 643 633 640 3,700
2004/02/16 630 633 625 633 11,900
2004/02/13 630 630 620 620 14,400
2004/02/12 638 640 631 631 5,600
2004/02/10 642 645 640 640 6,500
2004/02/09 642 643 636 636 4,900
2004/02/06 642 642 642 642 1,300
2004/02/05 644 645 644 645 2,300
2004/02/04 641 650 641 642 2,900
2004/02/03 650 652 645 650 3,500
2004/02/02 636 652 636 652 3,800
2004/01/30 640 652 634 646 9,700
2004/01/29 635 638 631 638 2,300
2004/01/28 641 641 630 631 5,900
2004/01/27 650 650 641 641 5,700
2004/01/26 646 647 645 645 8,000
2004/01/23 642 646 637 646 8,000
2004/01/22 645 650 641 649 11,800
2004/01/21 665 665 650 651 7,900
2004/01/20 660 660 646 660 3,600
2004/01/19 660 660 650 650 600
2004/01/16 643 643 643 643 100
2004/01/15 665 679 640 640 18,500
2004/01/14 649 660 649 660 3,100
2004/01/13 645 646 644 645 10,100
2004/01/09 645 645 635 642 4,400
2004/01/08 600 627 600 627 10,100
2004/01/07 621 626 620 626 3,800
2004/01/06 629 640 611 620 4,100
2004/01/05 629 629 629 629 900

このページの先頭へ