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
2005/12/30 1,235 1,240 1,231 1,240 19,400
2005/12/29 1,229 1,235 1,226 1,234 32,900
2005/12/28 1,220 1,230 1,209 1,222 36,500
2005/12/27 1,200 1,218 1,200 1,201 30,700
2005/12/26 1,198 1,201 1,196 1,198 28,600
2005/12/22 1,197 1,200 1,188 1,199 28,800
2005/12/21 1,215 1,221 1,191 1,208 40,500
2005/12/20 1,225 1,233 1,212 1,218 28,300
2005/12/19 1,237 1,238 1,217 1,226 37,600
2005/12/16 1,212 1,235 1,210 1,225 35,600
2005/12/15 1,203 1,235 1,203 1,211 52,700
2005/12/14 1,210 1,219 1,189 1,201 28,200
2005/12/13 1,219 1,224 1,180 1,209 65,000
2005/12/12 1,191 1,212 1,191 1,205 56,200
2005/12/09 1,140 1,175 1,140 1,175 58,500
2005/12/08 1,132 1,148 1,126 1,140 40,600
2005/12/07 1,120 1,131 1,119 1,126 21,100
2005/12/06 1,129 1,129 1,111 1,119 25,800
2005/12/05 1,110 1,128 1,110 1,126 36,900
2005/12/02 1,090 1,129 1,085 1,107 53,300
2005/12/01 1,095 1,095 1,077 1,090 25,800
2005/11/30 1,080 1,096 1,073 1,092 39,300
2005/11/29 1,038 1,074 1,035 1,073 24,600
2005/11/28 1,045 1,046 1,028 1,029 44,200
2005/11/25 1,060 1,070 1,045 1,045 54,000
2005/11/24 1,110 1,112 1,070 1,072 51,600
2005/11/22 1,128 1,130 1,093 1,115 55,500
2005/11/21 1,137 1,137 1,120 1,128 83,500
2005/11/18 1,070 1,120 1,067 1,117 106,500
2005/11/17 1,060 1,070 1,059 1,069 70,300
2005/11/16 1,056 1,056 1,051 1,052 28,200
2005/11/15 1,059 1,059 1,051 1,055 27,600
2005/11/14 1,053 1,063 1,047 1,059 61,000
2005/11/11 1,027 1,049 1,027 1,046 98,500
2005/11/10 1,025 1,026 1,023 1,025 46,200
2005/11/09 1,026 1,029 1,025 1,026 32,100
2005/11/08 1,030 1,036 1,023 1,025 48,800
2005/11/07 1,033 1,047 1,021 1,022 53,700
2005/11/04 1,027 1,050 1,023 1,033 70,000
2005/11/02 1,017 1,031 1,010 1,027 54,200
2005/11/01 1,030 1,036 1,015 1,017 82,900
2005/10/31 1,069 1,069 1,023 1,035 143,900
2005/10/28 1,070 1,084 1,040 1,057 186,700
2005/10/27 977 1,011 971 1,005 201,900
2005/10/26 925 953 922 951 77,900
2005/10/25 927 929 900 922 38,800
2005/10/24 889 899 889 890 27,000
2005/10/21 897 898 880 889 18,800
2005/10/20 909 911 892 892 21,100
2005/10/19 915 915 908 908 4,900
2005/10/18 913 918 910 910 9,500
2005/10/17 912 917 911 911 6,700
2005/10/14 910 915 906 910 13,500
2005/10/13 911 913 910 910 12,700
2005/10/12 910 914 906 910 10,100
2005/10/11 896 913 896 904 18,400
2005/10/07 888 900 888 896 15,800
2005/10/06 886 890 880 881 26,000
2005/10/05 876 885 875 882 23,100
2005/10/04 880 881 858 874 34,500
2005/10/03 844 899 844 889 92,100
2005/09/30 918 918 912 914 13,800
2005/09/29 924 925 915 916 17,600
2005/09/28 910 920 905 919 27,000
2005/09/27 915 924 911 913 39,100
2005/09/26 957 966 937 940 118,200
2005/09/22 957 962 956 957 30,500
2005/09/21 966 967 950 955 51,600
2005/09/20 950 970 950 966 55,000
2005/09/16 945 950 943 950 34,700
2005/09/15 942 944 940 942 23,200
2005/09/14 941 945 940 942 18,000
2005/09/13 945 945 940 945 15,000
2005/09/12 941 945 941 945 14,000
2005/09/09 935 940 934 939 17,500
2005/09/08 938 943 936 940 14,400
2005/09/07 940 945 936 939 12,700
2005/09/06 940 946 940 942 7,900
2005/09/05 940 945 935 944 16,700
2005/09/02 942 942 935 939 9,300
2005/09/01 935 945 934 943 18,700
2005/08/31 936 939 935 935 10,900
2005/08/30 941 941 935 936 15,600
2005/08/29 931 939 930 938 11,300
2005/08/26 928 930 925 930 8,000
2005/08/25 925 931 924 925 11,000
2005/08/24 919 925 919 925 8,500
2005/08/23 911 918 911 917 6,400
2005/08/22 908 911 908 911 7,800
2005/08/19 909 911 908 911 3,600
2005/08/18 910 910 906 909 6,100
2005/08/17 910 910 905 910 6,900
2005/08/16 905 910 905 910 3,500
2005/08/15 909 911 904 905 5,600
2005/08/12 905 910 900 910 7,100
2005/08/11 905 910 900 904 14,400
2005/08/10 910 910 906 908 5,900
2005/08/09 885 907 885 907 5,400
2005/08/08 890 890 880 885 15,700
2005/08/05 882 900 882 897 8,100
2005/08/04 885 900 882 892 22,400
2005/08/03 905 910 870 909 71,000
2005/08/02 930 934 925 925 8,600
2005/08/01 935 936 925 930 19,100
2005/07/29 939 939 928 932 9,700
2005/07/28 930 939 928 935 12,900
2005/07/27 925 930 922 924 18,300
2005/07/26 925 928 923 925 7,100
2005/07/25 925 930 917 925 14,400
2005/07/22 920 923 919 922 9,500
2005/07/21 928 931 919 922 15,300
2005/07/20 938 938 917 928 26,600
2005/07/19 944 944 934 938 17,100
2005/07/15 943 947 940 944 14,900
2005/07/14 947 950 943 943 11,000
2005/07/13 945 950 941 947 18,200
2005/07/12 945 950 938 941 19,300
2005/07/11 958 958 950 950 35,200
2005/07/08 952 958 951 958 17,000
2005/07/07 955 962 952 959 12,400
2005/07/06 957 962 950 960 22,100
2005/07/05 934 958 934 958 39,100
2005/07/04 922 934 920 931 27,400
2005/07/01 920 923 917 919 15,800
2005/06/30 909 927 905 918 30,200
2005/06/29 901 909 901 909 13,900
2005/06/28 891 899 888 899 9,800
2005/06/27 891 891 885 888 13,600
2005/06/24 890 892 882 892 14,300
2005/06/23 885 894 882 894 17,800
2005/06/22 890 898 889 890 15,700
2005/06/21 885 892 885 888 29,400
2005/06/20 861 888 861 888 22,200
2005/06/17 851 858 850 854 19,500
2005/06/16 850 851 845 849 8,300
2005/06/15 845 849 843 844 9,300
2005/06/14 840 840 837 840 7,900
2005/06/13 840 845 836 836 8,300
2005/06/10 840 840 835 840 4,400
2005/06/09 835 840 835 836 6,200
2005/06/08 835 837 835 835 3,600
2005/06/07 838 841 835 835 4,700
2005/06/06 836 836 826 836 9,600
2005/06/03 840 840 825 836 6,100
2005/06/02 840 842 838 842 10,800
2005/06/01 844 849 841 842 3,900
2005/05/31 845 848 844 846 9,900
2005/05/30 852 852 848 850 11,000
2005/05/27 850 853 844 852 6,900
2005/05/26 847 848 840 844 13,800
2005/05/25 845 855 843 849 14,400
2005/05/24 837 845 834 845 11,300
2005/05/23 829 840 825 834 14,200
2005/05/20 823 836 823 828 4,300
2005/05/19 824 829 815 823 8,200
2005/05/18 819 824 818 820 10,400
2005/05/17 834 834 819 822 16,300
2005/05/16 839 844 835 835 12,500
2005/05/13 845 845 836 837 7,200
2005/05/12 845 850 836 836 23,300
2005/05/11 833 845 833 845 16,600
2005/05/10 835 860 835 853 31,600
2005/05/09 829 830 821 830 20,700
2005/05/06 795 823 795 819 19,900
2005/05/02 804 804 785 793 33,800
2005/04/28 817 817 803 804 35,300
2005/04/27 830 830 814 817 15,900
2005/04/26 830 830 817 820 27,500
2005/04/25 833 833 826 830 8,800
2005/04/22 838 843 827 833 10,500
2005/04/21 835 840 830 838 19,300
2005/04/20 831 855 831 845 10,100
2005/04/19 810 830 810 830 17,700
2005/04/18 815 820 808 810 35,700
2005/04/15 839 839 800 835 36,000
2005/04/14 855 860 843 843 25,500
2005/04/13 857 867 849 865 34,400
2005/04/12 875 875 856 857 27,600
2005/04/11 879 879 870 870 46,100
2005/04/08 874 875 872 873 15,300
2005/04/07 877 878 870 874 17,900
2005/04/06 874 877 871 876 38,500
2005/04/05 874 875 868 869 49,600
2005/04/04 884 884 871 874 65,800
2005/04/01 892 894 881 885 39,200
2005/03/31 881 900 881 897 38,400
2005/03/30 900 900 861 878 93,700
2005/03/29 947 950 856 893 116,300
2005/03/28 936 966 926 940 204,600
2005/03/25 1,063 1,068 1,056 1,061 310,600
2005/03/24 1,060 1,068 1,059 1,062 177,200
2005/03/23 1,064 1,065 1,058 1,059 105,200
2005/03/22 1,065 1,070 1,054 1,059 125,900
2005/03/18 1,040 1,059 1,040 1,055 52,900
2005/03/17 1,059 1,059 1,047 1,048 74,000
2005/03/16 1,067 1,070 1,059 1,059 63,900
2005/03/15 1,075 1,080 1,068 1,068 65,800
2005/03/14 1,086 1,089 1,075 1,076 112,300
2005/03/11 1,080 1,084 1,079 1,083 41,000
2005/03/10 1,084 1,085 1,077 1,077 44,400
2005/03/09 1,088 1,088 1,081 1,083 32,600
2005/03/08 1,088 1,090 1,079 1,080 38,800
2005/03/07 1,080 1,090 1,076 1,076 54,300
2005/03/04 1,074 1,077 1,070 1,071 43,100
2005/03/03 1,070 1,075 1,068 1,075 25,500
2005/03/02 1,076 1,077 1,065 1,068 37,100
2005/03/01 1,076 1,079 1,070 1,073 42,600
2005/02/28 1,064 1,080 1,060 1,074 37,700
2005/02/25 1,041 1,048 1,040 1,047 30,700
2005/02/24 1,050 1,058 1,030 1,040 56,300
2005/02/23 1,066 1,066 1,045 1,060 44,000
2005/02/22 1,072 1,075 1,065 1,068 20,700
2005/02/21 1,072 1,074 1,060 1,072 20,400
2005/02/18 1,074 1,075 1,058 1,067 17,600
2005/02/17 1,062 1,080 1,057 1,073 15,700
2005/02/16 1,080 1,081 1,062 1,062 24,000
2005/02/15 1,090 1,090 1,068 1,076 49,100
2005/02/14 1,089 1,090 1,078 1,080 43,800
2005/02/10 1,061 1,080 1,060 1,071 26,100
2005/02/09 1,091 1,120 1,051 1,053 62,100
2005/02/08 1,070 1,099 1,060 1,099 66,800
2005/02/07 1,029 1,058 1,024 1,057 35,300
2005/02/04 1,023 1,023 1,006 1,019 40,000
2005/02/03 1,023 1,024 1,011 1,020 40,200
2005/02/02 1,006 1,012 1,003 1,007 32,700
2005/02/01 1,000 1,007 1,000 1,007 10,800
2005/01/31 1,007 1,007 994 1,001 19,900
2005/01/28 1,000 1,006 991 996 25,800
2005/01/27 1,009 1,011 1,000 1,003 22,700
2005/01/26 1,012 1,012 1,006 1,006 14,900
2005/01/25 1,010 1,013 1,002 1,010 16,800
2005/01/24 998 1,015 998 1,008 28,800
2005/01/21 989 994 988 994 7,500
2005/01/20 990 995 982 995 10,700
2005/01/19 1,007 1,007 986 990 34,800
2005/01/18 1,021 1,026 1,000 1,009 30,800
2005/01/17 998 1,024 998 1,001 45,900
2005/01/14 957 980 957 980 53,900
2005/01/13 950 966 950 956 52,000
2005/01/12 951 951 945 949 20,200
2005/01/11 940 950 940 950 21,100
2005/01/07 950 956 940 941 43,800
2005/01/06 955 958 948 949 27,200
2005/01/05 955 955 947 954 21,900
2005/01/04 961 961 949 960 9,600

このページの先頭へ