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 |
---|---|---|---|---|---|
2015/12/30 | 544 | 552 | 543 | 551 | 41,700 |
2015/12/29 | 540 | 543 | 539 | 543 | 35,100 |
2015/12/28 | 544 | 544 | 536 | 540 | 37,400 |
2015/12/25 | 534 | 536 | 531 | 534 | 69,000 |
2015/12/24 | 538 | 542 | 533 | 534 | 56,900 |
2015/12/22 | 539 | 541 | 536 | 536 | 40,800 |
2015/12/21 | 535 | 543 | 535 | 541 | 47,900 |
2015/12/18 | 550 | 552 | 535 | 539 | 87,700 |
2015/12/17 | 551 | 555 | 544 | 553 | 65,600 |
2015/12/16 | 550 | 554 | 547 | 550 | 45,600 |
2015/12/15 | 552 | 558 | 542 | 543 | 73,300 |
2015/12/14 | 549 | 553 | 545 | 552 | 66,200 |
2015/12/11 | 556 | 559 | 547 | 553 | 110,500 |
2015/12/10 | 562 | 564 | 557 | 559 | 56,200 |
2015/12/09 | 569 | 572 | 562 | 564 | 54,400 |
2015/12/08 | 570 | 575 | 564 | 568 | 74,600 |
2015/12/07 | 570 | 585 | 569 | 571 | 92,300 |
2015/12/04 | 561 | 568 | 560 | 561 | 40,800 |
2015/12/03 | 570 | 573 | 566 | 569 | 48,300 |
2015/12/02 | 555 | 569 | 555 | 569 | 35,500 |
2015/12/01 | 564 | 566 | 554 | 556 | 84,000 |
2015/11/30 | 575 | 584 | 565 | 565 | 84,700 |
2015/11/27 | 574 | 584 | 568 | 575 | 98,600 |
2015/11/26 | 573 | 573 | 560 | 572 | 69,800 |
2015/11/25 | 585 | 585 | 555 | 567 | 157,800 |
2015/11/24 | 558 | 577 | 555 | 577 | 195,700 |
2015/11/20 | 540 | 568 | 538 | 554 | 200,100 |
2015/11/19 | 533 | 541 | 531 | 538 | 107,600 |
2015/11/18 | 530 | 531 | 524 | 529 | 54,900 |
2015/11/17 | 526 | 533 | 524 | 528 | 76,100 |
2015/11/16 | 525 | 526 | 520 | 523 | 47,800 |
2015/11/13 | 522 | 527 | 519 | 526 | 85,100 |
2015/11/12 | 520 | 525 | 519 | 521 | 44,800 |
2015/11/11 | 524 | 524 | 520 | 520 | 28,900 |
2015/11/10 | 517 | 524 | 517 | 522 | 34,800 |
2015/11/09 | 519 | 529 | 515 | 518 | 103,500 |
2015/11/06 | 520 | 524 | 492 | 514 | 583,200 |
2015/11/05 | 513 | 514 | 508 | 512 | 92,600 |
2015/11/04 | 510 | 515 | 508 | 509 | 95,700 |
2015/11/02 | 510 | 525 | 507 | 508 | 170,400 |
2015/10/30 | 516 | 519 | 502 | 511 | 239,700 |
2015/10/29 | 530 | 530 | 501 | 513 | 325,900 |
2015/10/28 | 516 | 522 | 493 | 516 | 1,186,000 |
2015/10/27 | 492 | 560 | 491 | 536 | 7,293,400 |
2015/10/26 | 485 | 485 | 485 | 485 | 106,600 |
2015/10/23 | 409 | 414 | 404 | 405 | 27,200 |
2015/10/22 | 404 | 409 | 402 | 407 | 15,400 |
2015/10/21 | 399 | 405 | 399 | 404 | 10,200 |
2015/10/20 | 402 | 406 | 398 | 400 | 11,000 |
2015/10/19 | 400 | 407 | 399 | 402 | 3,800 |
2015/10/16 | 403 | 405 | 400 | 401 | 10,400 |
2015/10/15 | 401 | 413 | 396 | 405 | 46,300 |
2015/10/14 | 394 | 415 | 384 | 401 | 40,100 |
2015/10/13 | 397 | 399 | 385 | 393 | 22,900 |
2015/10/09 | 383 | 395 | 381 | 389 | 45,300 |
2015/10/08 | 370 | 405 | 369 | 377 | 205,000 |
2015/10/07 | 362 | 366 | 362 | 364 | 10,600 |
2015/10/06 | 358 | 364 | 358 | 361 | 7,000 |
2015/10/05 | 361 | 364 | 358 | 358 | 12,200 |
2015/10/02 | 361 | 364 | 358 | 361 | 6,700 |
2015/10/01 | 358 | 364 | 357 | 358 | 6,500 |
2015/09/30 | 356 | 360 | 355 | 359 | 8,000 |
2015/09/29 | 361 | 362 | 351 | 351 | 13,500 |
2015/09/28 | 366 | 366 | 363 | 365 | 5,800 |
2015/09/25 | 362 | 364 | 360 | 363 | 9,000 |
2015/09/24 | 362 | 364 | 361 | 362 | 9,000 |
2015/09/18 | 366 | 370 | 361 | 366 | 9,600 |
2015/09/17 | 363 | 372 | 362 | 366 | 15,800 |
2015/09/16 | 365 | 368 | 364 | 364 | 24,600 |
2015/09/15 | 362 | 372 | 362 | 365 | 9,700 |
2015/09/14 | 365 | 368 | 360 | 361 | 10,100 |
2015/09/11 | 353 | 368 | 353 | 365 | 13,100 |
2015/09/10 | 359 | 359 | 350 | 356 | 7,100 |
2015/09/09 | 350 | 362 | 350 | 360 | 15,300 |
2015/09/08 | 357 | 360 | 346 | 351 | 14,300 |
2015/09/07 | 345 | 366 | 345 | 358 | 29,300 |
2015/09/04 | 377 | 379 | 360 | 360 | 34,200 |
2015/09/03 | 380 | 380 | 374 | 377 | 7,100 |
2015/09/02 | 360 | 378 | 360 | 377 | 23,700 |
2015/09/01 | 383 | 386 | 372 | 379 | 17,900 |
2015/08/31 | 390 | 393 | 381 | 390 | 19,600 |
2015/08/28 | 375 | 391 | 375 | 389 | 30,200 |
2015/08/27 | 360 | 372 | 360 | 370 | 17,900 |
2015/08/26 | 354 | 358 | 349 | 357 | 25,700 |
2015/08/25 | 320 | 367 | 300 | 344 | 99,100 |
2015/08/24 | 400 | 400 | 355 | 357 | 121,900 |
2015/08/21 | 408 | 410 | 405 | 405 | 35,500 |
2015/08/20 | 414 | 416 | 411 | 413 | 21,500 |
2015/08/19 | 417 | 420 | 415 | 416 | 22,900 |
2015/08/18 | 420 | 421 | 418 | 421 | 11,500 |
2015/08/17 | 418 | 424 | 418 | 420 | 15,300 |
2015/08/14 | 411 | 417 | 411 | 417 | 19,800 |
2015/08/13 | 415 | 423 | 410 | 416 | 37,400 |
2015/08/12 | 411 | 419 | 410 | 414 | 40,100 |
2015/08/11 | 434 | 434 | 411 | 416 | 79,800 |
2015/08/10 | 446 | 446 | 430 | 434 | 63,400 |
2015/08/07 | 436 | 444 | 436 | 444 | 84,300 |
2015/08/06 | 446 | 447 | 443 | 445 | 11,900 |
2015/08/05 | 443 | 447 | 443 | 445 | 13,800 |
2015/08/04 | 444 | 450 | 441 | 444 | 32,200 |
2015/08/03 | 443 | 445 | 441 | 444 | 14,300 |
2015/07/31 | 441 | 454 | 441 | 441 | 36,500 |
2015/07/30 | 442 | 444 | 439 | 443 | 15,800 |
2015/07/29 | 443 | 446 | 436 | 438 | 21,300 |
2015/07/28 | 440 | 443 | 431 | 442 | 57,000 |
2015/07/27 | 446 | 447 | 441 | 443 | 16,600 |
2015/07/24 | 450 | 450 | 444 | 448 | 22,400 |
2015/07/23 | 451 | 452 | 446 | 448 | 17,700 |
2015/07/22 | 449 | 453 | 449 | 452 | 12,900 |
2015/07/21 | 448 | 454 | 448 | 453 | 31,300 |
2015/07/17 | 460 | 460 | 450 | 453 | 28,100 |
2015/07/16 | 457 | 458 | 447 | 456 | 38,800 |
2015/07/15 | 454 | 461 | 449 | 457 | 29,100 |
2015/07/14 | 455 | 464 | 452 | 462 | 60,500 |
2015/07/13 | 452 | 456 | 447 | 450 | 45,100 |
2015/07/10 | 465 | 465 | 454 | 456 | 32,700 |
2015/07/09 | 440 | 471 | 421 | 469 | 153,000 |
2015/07/08 | 494 | 494 | 477 | 484 | 85,000 |
2015/07/07 | 489 | 496 | 489 | 494 | 38,000 |
2015/07/06 | 489 | 492 | 486 | 489 | 35,300 |
2015/07/03 | 488 | 493 | 487 | 489 | 29,900 |
2015/07/02 | 496 | 497 | 485 | 486 | 51,800 |
2015/07/01 | 493 | 493 | 485 | 491 | 39,100 |
2015/06/30 | 487 | 497 | 487 | 496 | 61,700 |
2015/06/29 | 490 | 500 | 484 | 490 | 162,700 |
2015/06/26 | 530 | 530 | 512 | 518 | 93,200 |
2015/06/25 | 536 | 550 | 525 | 532 | 74,100 |
2015/06/24 | 530 | 550 | 518 | 545 | 238,200 |
2015/06/23 | 495 | 575 | 494 | 535 | 704,000 |
2015/06/22 | 507 | 510 | 495 | 495 | 108,600 |
2015/06/19 | 473 | 509 | 468 | 505 | 252,700 |
2015/06/18 | 477 | 479 | 471 | 471 | 50,400 |
2015/06/17 | 493 | 495 | 476 | 477 | 89,800 |
2015/06/16 | 474 | 497 | 465 | 492 | 141,500 |
2015/06/15 | 481 | 492 | 471 | 479 | 59,800 |
2015/06/12 | 477 | 481 | 470 | 479 | 83,600 |
2015/06/11 | 466 | 471 | 463 | 467 | 46,600 |
2015/06/10 | 460 | 474 | 460 | 470 | 144,400 |
2015/06/09 | 483 | 494 | 459 | 459 | 583,400 |
2015/06/08 | 517 | 523 | 494 | 501 | 2,595,900 |
2015/06/05 | 449 | 450 | 443 | 443 | 16,900 |
2015/06/04 | 443 | 450 | 443 | 450 | 14,300 |
2015/06/03 | 449 | 449 | 440 | 444 | 38,500 |
2015/06/02 | 449 | 449 | 446 | 449 | 10,500 |
2015/06/01 | 445 | 450 | 445 | 446 | 12,400 |
2015/05/29 | 438 | 457 | 436 | 449 | 44,100 |
2015/05/28 | 446 | 446 | 435 | 440 | 32,500 |
2015/05/27 | 448 | 449 | 441 | 443 | 40,800 |
2015/05/26 | 452 | 455 | 445 | 450 | 44,600 |
2015/05/25 | 447 | 454 | 439 | 452 | 121,500 |
2015/05/22 | 434 | 468 | 432 | 447 | 728,700 |
2015/05/21 | 410 | 415 | 410 | 411 | 10,400 |
2015/05/20 | 422 | 422 | 410 | 415 | 35,000 |
2015/05/19 | 403 | 420 | 403 | 415 | 44,200 |
2015/05/18 | 405 | 410 | 401 | 406 | 54,600 |
2015/05/15 | 421 | 426 | 403 | 412 | 89,700 |
2015/05/14 | 423 | 434 | 423 | 427 | 47,000 |
2015/05/13 | 428 | 432 | 426 | 426 | 9,400 |
2015/05/12 | 435 | 435 | 427 | 428 | 16,600 |
2015/05/11 | 428 | 436 | 427 | 436 | 21,800 |
2015/05/08 | 424 | 431 | 421 | 431 | 21,100 |
2015/05/07 | 430 | 430 | 420 | 421 | 41,600 |
2015/05/01 | 424 | 426 | 422 | 422 | 37,500 |
2015/04/30 | 443 | 443 | 423 | 426 | 58,600 |
2015/04/28 | 444 | 446 | 420 | 432 | 82,800 |
2015/04/27 | 442 | 448 | 439 | 442 | 32,700 |
2015/04/24 | 442 | 447 | 442 | 443 | 21,800 |
2015/04/23 | 445 | 449 | 445 | 448 | 10,500 |
2015/04/22 | 446 | 450 | 443 | 447 | 20,900 |
2015/04/21 | 444 | 450 | 439 | 440 | 34,300 |
2015/04/20 | 455 | 455 | 444 | 444 | 33,100 |
2015/04/17 | 463 | 463 | 448 | 452 | 30,700 |
2015/04/16 | 465 | 467 | 460 | 460 | 17,000 |
2015/04/15 | 470 | 471 | 465 | 465 | 11,000 |
2015/04/14 | 475 | 481 | 469 | 470 | 37,000 |
2015/04/13 | 457 | 473 | 451 | 473 | 27,900 |
2015/04/10 | 455 | 460 | 453 | 458 | 15,300 |
2015/04/09 | 456 | 462 | 453 | 455 | 13,400 |
2015/04/08 | 464 | 464 | 452 | 455 | 13,600 |
2015/04/07 | 445 | 460 | 441 | 460 | 132,800 |
2015/04/06 | 445 | 445 | 438 | 439 | 40,600 |
2015/04/03 | 455 | 455 | 441 | 445 | 39,700 |
2015/04/02 | 463 | 463 | 450 | 458 | 31,400 |
2015/04/01 | 475 | 477 | 457 | 464 | 27,800 |
2015/03/31 | 459 | 478 | 450 | 475 | 104,700 |
2015/03/30 | 460 | 460 | 440 | 445 | 43,900 |
2015/03/27 | 475 | 475 | 446 | 462 | 86,100 |
2015/03/26 | 479 | 482 | 472 | 480 | 38,100 |
2015/03/25 | 473 | 475 | 470 | 471 | 28,200 |
2015/03/24 | 476 | 479 | 471 | 478 | 19,400 |
2015/03/23 | 469 | 483 | 466 | 473 | 27,900 |
2015/03/20 | 462 | 483 | 461 | 471 | 75,200 |
2015/03/19 | 461 | 463 | 457 | 459 | 27,300 |
2015/03/18 | 464 | 465 | 458 | 459 | 34,600 |
2015/03/17 | 465 | 465 | 459 | 463 | 27,400 |
2015/03/16 | 463 | 464 | 457 | 459 | 57,500 |
2015/03/13 | 473 | 475 | 462 | 466 | 54,700 |
2015/03/12 | 470 | 472 | 463 | 469 | 49,300 |
2015/03/11 | 463 | 471 | 463 | 466 | 42,100 |
2015/03/10 | 475 | 477 | 466 | 466 | 65,900 |
2015/03/09 | 485 | 486 | 467 | 468 | 126,800 |
2015/03/06 | 491 | 495 | 485 | 486 | 82,200 |
2015/03/05 | 488 | 497 | 485 | 486 | 52,300 |
2015/03/04 | 488 | 495 | 485 | 487 | 71,000 |
2015/03/03 | 504 | 511 | 486 | 492 | 139,800 |
2015/03/02 | 509 | 511 | 505 | 510 | 80,600 |
2015/02/27 | 508 | 516 | 508 | 511 | 71,000 |
2015/02/26 | 515 | 517 | 505 | 509 | 94,800 |
2015/02/25 | 502 | 520 | 501 | 520 | 125,400 |
2015/02/24 | 498 | 514 | 496 | 504 | 150,500 |
2015/02/23 | 511 | 512 | 501 | 503 | 180,600 |
2015/02/20 | 531 | 536 | 508 | 512 | 340,300 |
2015/02/19 | 536 | 542 | 532 | 532 | 180,800 |
2015/02/18 | 530 | 547 | 529 | 536 | 271,900 |
2015/02/17 | 529 | 557 | 525 | 532 | 584,500 |
2015/02/16 | 565 | 592 | 533 | 536 | 1,547,500 |
2015/02/13 | 611 | 634 | 542 | 551 | 3,726,700 |
2015/02/12 | 743 | 820 | 641 | 641 | 9,723,100 |
2015/02/10 | 632 | 733 | 602 | 733 | 15,146,700 |
2015/02/09 | 560 | 663 | 530 | 633 | 11,111,300 |
2015/02/06 | 564 | 564 | 553 | 564 | 1,069,200 |
2015/02/05 | 468 | 493 | 466 | 484 | 101,500 |
2015/02/04 | 475 | 479 | 467 | 476 | 78,900 |
2015/02/03 | 486 | 494 | 459 | 464 | 275,600 |
2015/02/02 | 511 | 518 | 473 | 487 | 352,500 |
2015/01/30 | 532 | 547 | 518 | 520 | 166,100 |
2015/01/29 | 560 | 585 | 535 | 535 | 407,600 |
2015/01/28 | 536 | 559 | 533 | 545 | 255,100 |
2015/01/27 | 550 | 562 | 518 | 535 | 203,200 |
2015/01/26 | 548 | 555 | 535 | 550 | 122,200 |
2015/01/23 | 525 | 551 | 525 | 541 | 145,300 |
2015/01/22 | 560 | 578 | 524 | 530 | 587,500 |
2015/01/21 | 571 | 652 | 563 | 590 | 901,400 |
2015/01/20 | 582 | 608 | 547 | 578 | 598,200 |
2015/01/19 | 529 | 596 | 527 | 592 | 943,400 |
2015/01/16 | 518 | 590 | 511 | 531 | 760,900 |
2015/01/15 | 513 | 539 | 513 | 516 | 154,800 |
2015/01/14 | 513 | 574 | 511 | 520 | 571,800 |
2015/01/13 | 515 | 545 | 510 | 520 | 354,400 |
2015/01/09 | 520 | 542 | 502 | 510 | 503,100 |
2015/01/08 | 534 | 551 | 517 | 529 | 520,900 |
2015/01/07 | 572 | 609 | 526 | 539 | 1,642,800 |
2015/01/06 | 550 | 659 | 508 | 591 | 5,016,700 |
2015/01/05 | 626 | 633 | 568 | 568 | 2,447,200 |