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 |
---|---|---|---|---|---|
2018/12/28 | 623 | 634 | 620 | 620 | 28,600 |
2018/12/27 | 645 | 645 | 612 | 624 | 37,000 |
2018/12/26 | 579 | 596 | 570 | 595 | 52,200 |
2018/12/25 | 577 | 577 | 550 | 559 | 134,800 |
2018/12/21 | 628 | 679 | 600 | 607 | 159,800 |
2018/12/20 | 704 | 704 | 612 | 623 | 155,300 |
2018/12/19 | 708 | 719 | 696 | 711 | 32,800 |
2018/12/18 | 697 | 712 | 691 | 699 | 42,400 |
2018/12/17 | 723 | 731 | 706 | 712 | 53,700 |
2018/12/14 | 774 | 776 | 736 | 736 | 27,500 |
2018/12/13 | 755 | 778 | 755 | 772 | 15,400 |
2018/12/12 | 742 | 766 | 732 | 758 | 33,000 |
2018/12/11 | 750 | 758 | 732 | 745 | 46,800 |
2018/12/10 | 779 | 780 | 738 | 759 | 63,200 |
2018/12/07 | 795 | 795 | 773 | 787 | 21,500 |
2018/12/06 | 807 | 807 | 772 | 785 | 66,700 |
2018/12/05 | 802 | 814 | 791 | 807 | 32,300 |
2018/12/04 | 829 | 831 | 815 | 817 | 38,200 |
2018/12/03 | 850 | 853 | 834 | 835 | 18,800 |
2018/11/30 | 859 | 859 | 834 | 853 | 35,700 |
2018/11/29 | 875 | 883 | 850 | 860 | 43,000 |
2018/11/28 | 880 | 888 | 874 | 880 | 19,000 |
2018/11/27 | 858 | 880 | 857 | 875 | 23,600 |
2018/11/26 | 869 | 873 | 858 | 858 | 14,200 |
2018/11/22 | 855 | 870 | 853 | 865 | 19,700 |
2018/11/21 | 870 | 880 | 861 | 862 | 17,600 |
2018/11/20 | 904 | 904 | 876 | 880 | 26,500 |
2018/11/19 | 882 | 908 | 869 | 908 | 65,200 |
2018/11/16 | 857 | 890 | 857 | 877 | 52,800 |
2018/11/15 | 829 | 865 | 817 | 863 | 38,900 |
2018/11/14 | 896 | 907 | 838 | 844 | 69,800 |
2018/11/13 | 879 | 913 | 879 | 902 | 66,100 |
2018/11/12 | 883 | 925 | 854 | 908 | 225,100 |
2018/11/09 | 871 | 898 | 869 | 898 | 107,500 |
2018/11/08 | 868 | 873 | 861 | 871 | 37,200 |
2018/11/07 | 869 | 869 | 845 | 858 | 33,900 |
2018/11/06 | 855 | 871 | 855 | 863 | 54,500 |
2018/11/05 | 842 | 858 | 842 | 857 | 37,300 |
2018/11/02 | 831 | 855 | 822 | 853 | 62,100 |
2018/11/01 | 798 | 843 | 798 | 831 | 89,600 |
2018/10/31 | 796 | 802 | 783 | 797 | 47,400 |
2018/10/30 | 780 | 800 | 776 | 797 | 42,200 |
2018/10/29 | 817 | 818 | 783 | 783 | 44,800 |
2018/10/26 | 804 | 818 | 776 | 804 | 79,700 |
2018/10/25 | 802 | 824 | 793 | 804 | 93,400 |
2018/10/24 | 836 | 850 | 822 | 830 | 120,800 |
2018/10/23 | 871 | 882 | 820 | 833 | 462,100 |
2018/10/22 | 776 | 784 | 757 | 781 | 32,200 |
2018/10/19 | 768 | 785 | 768 | 785 | 12,200 |
2018/10/18 | 777 | 784 | 777 | 783 | 10,100 |
2018/10/17 | 769 | 778 | 765 | 777 | 18,000 |
2018/10/16 | 760 | 766 | 756 | 765 | 8,500 |
2018/10/15 | 765 | 765 | 756 | 758 | 10,200 |
2018/10/12 | 751 | 768 | 749 | 766 | 9,400 |
2018/10/11 | 730 | 762 | 730 | 761 | 60,900 |
2018/10/10 | 780 | 780 | 761 | 775 | 25,100 |
2018/10/09 | 764 | 797 | 760 | 778 | 53,400 |
2018/10/05 | 792 | 795 | 766 | 766 | 33,900 |
2018/10/04 | 785 | 799 | 785 | 799 | 46,500 |
2018/10/03 | 790 | 799 | 770 | 781 | 77,100 |
2018/10/02 | 764 | 776 | 760 | 760 | 14,200 |
2018/10/01 | 756 | 771 | 751 | 764 | 21,100 |
2018/09/28 | 754 | 773 | 754 | 757 | 31,500 |
2018/09/27 | 776 | 778 | 750 | 759 | 68,400 |
2018/09/26 | 790 | 802 | 771 | 782 | 74,600 |
2018/09/25 | 804 | 804 | 790 | 801 | 45,100 |
2018/09/21 | 802 | 813 | 797 | 805 | 42,800 |
2018/09/20 | 805 | 814 | 786 | 810 | 47,400 |
2018/09/19 | 800 | 805 | 783 | 805 | 53,800 |
2018/09/18 | 788 | 818 | 785 | 806 | 67,000 |
2018/09/14 | 782 | 812 | 779 | 803 | 61,000 |
2018/09/13 | 763 | 790 | 762 | 783 | 72,000 |
2018/09/12 | 816 | 816 | 781 | 782 | 70,900 |
2018/09/11 | 835 | 841 | 811 | 822 | 74,800 |
2018/09/10 | 801 | 834 | 800 | 826 | 129,100 |
2018/09/07 | 800 | 811 | 781 | 809 | 58,300 |
2018/09/06 | 801 | 807 | 781 | 802 | 86,200 |
2018/09/05 | 766 | 820 | 760 | 805 | 169,400 |
2018/09/04 | 753 | 771 | 749 | 767 | 70,700 |
2018/09/03 | 736 | 752 | 730 | 752 | 39,800 |
2018/08/31 | 754 | 755 | 735 | 749 | 64,300 |
2018/08/30 | 740 | 754 | 739 | 752 | 53,700 |
2018/08/29 | 728 | 740 | 723 | 736 | 58,900 |
2018/08/28 | 716 | 730 | 716 | 730 | 114,600 |
2018/08/27 | 695 | 700 | 694 | 696 | 8,700 |
2018/08/24 | 690 | 692 | 687 | 692 | 12,900 |
2018/08/23 | 687 | 692 | 684 | 687 | 14,700 |
2018/08/22 | 683 | 687 | 681 | 685 | 7,600 |
2018/08/21 | 687 | 687 | 680 | 682 | 17,300 |
2018/08/20 | 691 | 692 | 686 | 686 | 9,700 |
2018/08/17 | 700 | 700 | 693 | 693 | 11,100 |
2018/08/16 | 694 | 696 | 687 | 696 | 14,500 |
2018/08/15 | 697 | 700 | 690 | 694 | 14,800 |
2018/08/14 | 700 | 703 | 695 | 700 | 12,200 |
2018/08/13 | 708 | 709 | 694 | 700 | 39,400 |
2018/08/10 | 681 | 688 | 680 | 688 | 6,900 |
2018/08/09 | 685 | 691 | 680 | 682 | 7,500 |
2018/08/08 | 689 | 690 | 680 | 685 | 11,600 |
2018/08/07 | 686 | 689 | 685 | 689 | 4,000 |
2018/08/06 | 683 | 689 | 683 | 685 | 8,300 |
2018/08/03 | 694 | 694 | 690 | 691 | 5,700 |
2018/08/02 | 698 | 698 | 695 | 696 | 3,400 |
2018/08/01 | 699 | 699 | 695 | 698 | 11,100 |
2018/07/31 | 700 | 703 | 699 | 700 | 7,200 |
2018/07/30 | 707 | 707 | 701 | 702 | 15,000 |
2018/07/27 | 710 | 712 | 702 | 707 | 16,300 |
2018/07/26 | 712 | 712 | 708 | 710 | 8,900 |
2018/07/25 | 701 | 716 | 700 | 713 | 21,500 |
2018/07/24 | 692 | 703 | 691 | 702 | 21,400 |
2018/07/23 | 690 | 695 | 678 | 692 | 22,100 |
2018/07/20 | 693 | 697 | 690 | 690 | 3,300 |
2018/07/19 | 695 | 697 | 691 | 695 | 10,500 |
2018/07/18 | 685 | 694 | 684 | 693 | 12,900 |
2018/07/17 | 679 | 691 | 679 | 687 | 16,100 |
2018/07/13 | 678 | 692 | 673 | 688 | 18,700 |
2018/07/12 | 680 | 680 | 672 | 674 | 9,400 |
2018/07/11 | 678 | 680 | 674 | 680 | 3,700 |
2018/07/10 | 683 | 686 | 678 | 678 | 7,600 |
2018/07/09 | 680 | 680 | 669 | 680 | 11,200 |
2018/07/06 | 666 | 675 | 664 | 675 | 9,300 |
2018/07/05 | 684 | 684 | 657 | 659 | 32,400 |
2018/07/04 | 685 | 687 | 682 | 684 | 5,400 |
2018/07/03 | 690 | 690 | 684 | 689 | 17,600 |
2018/07/02 | 686 | 689 | 685 | 688 | 11,400 |
2018/06/29 | 687 | 688 | 684 | 684 | 9,000 |
2018/06/28 | 685 | 689 | 685 | 686 | 12,100 |
2018/06/27 | 684 | 690 | 684 | 689 | 9,100 |
2018/06/26 | 683 | 688 | 681 | 684 | 17,600 |
2018/06/25 | 688 | 690 | 686 | 687 | 11,400 |
2018/06/22 | 687 | 688 | 683 | 687 | 8,400 |
2018/06/21 | 694 | 694 | 690 | 692 | 6,000 |
2018/06/20 | 694 | 696 | 681 | 691 | 19,200 |
2018/06/19 | 704 | 705 | 695 | 699 | 15,100 |
2018/06/18 | 715 | 716 | 705 | 706 | 22,800 |
2018/06/15 | 720 | 720 | 712 | 715 | 15,900 |
2018/06/14 | 704 | 719 | 703 | 718 | 32,100 |
2018/06/13 | 702 | 706 | 700 | 705 | 23,400 |
2018/06/12 | 703 | 703 | 696 | 700 | 13,200 |
2018/06/11 | 699 | 703 | 699 | 701 | 16,700 |
2018/06/08 | 696 | 697 | 692 | 695 | 15,700 |
2018/06/07 | 699 | 699 | 691 | 695 | 12,500 |
2018/06/06 | 703 | 703 | 694 | 696 | 37,000 |
2018/06/05 | 700 | 700 | 689 | 689 | 15,600 |
2018/06/04 | 696 | 707 | 687 | 699 | 61,700 |
2018/06/01 | 696 | 697 | 673 | 691 | 138,700 |
2018/05/31 | 670 | 670 | 666 | 666 | 4,100 |
2018/05/30 | 668 | 671 | 663 | 663 | 15,700 |
2018/05/29 | 677 | 677 | 671 | 674 | 16,200 |
2018/05/28 | 675 | 678 | 674 | 677 | 8,100 |
2018/05/25 | 673 | 677 | 670 | 675 | 8,100 |
2018/05/24 | 679 | 679 | 675 | 677 | 9,600 |
2018/05/23 | 680 | 680 | 676 | 679 | 6,200 |
2018/05/22 | 672 | 680 | 672 | 680 | 12,100 |
2018/05/21 | 669 | 672 | 669 | 671 | 10,000 |
2018/05/18 | 671 | 671 | 666 | 669 | 9,200 |
2018/05/17 | 672 | 673 | 667 | 668 | 10,200 |
2018/05/16 | 672 | 676 | 671 | 673 | 8,800 |
2018/05/15 | 661 | 680 | 661 | 677 | 28,900 |
2018/05/14 | 661 | 669 | 658 | 661 | 13,500 |
2018/05/11 | 666 | 676 | 661 | 661 | 23,100 |
2018/05/10 | 671 | 671 | 660 | 661 | 14,900 |
2018/05/09 | 668 | 673 | 660 | 669 | 12,700 |
2018/05/08 | 670 | 674 | 669 | 669 | 8,100 |
2018/05/07 | 673 | 675 | 670 | 670 | 9,400 |
2018/05/02 | 669 | 673 | 667 | 673 | 12,000 |
2018/05/01 | 664 | 668 | 664 | 666 | 8,600 |
2018/04/27 | 664 | 665 | 661 | 661 | 5,100 |
2018/04/26 | 656 | 668 | 656 | 666 | 22,500 |
2018/04/25 | 657 | 658 | 652 | 658 | 10,300 |
2018/04/24 | 636 | 665 | 635 | 657 | 31,000 |
2018/04/23 | 636 | 639 | 631 | 635 | 14,800 |
2018/04/20 | 637 | 639 | 632 | 636 | 9,800 |
2018/04/19 | 637 | 638 | 633 | 637 | 12,400 |
2018/04/18 | 636 | 640 | 631 | 639 | 21,700 |
2018/04/17 | 640 | 642 | 636 | 638 | 11,600 |
2018/04/16 | 639 | 642 | 639 | 641 | 15,100 |
2018/04/13 | 633 | 642 | 633 | 639 | 15,500 |
2018/04/12 | 631 | 637 | 631 | 634 | 17,800 |
2018/04/11 | 641 | 643 | 631 | 633 | 38,700 |
2018/04/10 | 642 | 643 | 640 | 642 | 19,000 |
2018/04/09 | 643 | 644 | 637 | 642 | 18,200 |
2018/04/06 | 644 | 651 | 642 | 645 | 27,400 |
2018/04/05 | 641 | 646 | 641 | 644 | 56,400 |
2018/04/04 | 648 | 649 | 637 | 641 | 41,000 |
2018/04/03 | 653 | 654 | 644 | 647 | 31,400 |
2018/04/02 | 653 | 658 | 652 | 657 | 32,300 |
2018/03/30 | 658 | 661 | 651 | 655 | 20,600 |
2018/03/29 | 660 | 664 | 647 | 650 | 43,400 |
2018/03/28 | 646 | 662 | 646 | 662 | 55,000 |
2018/03/27 | 673 | 685 | 670 | 677 | 53,700 |
2018/03/26 | 672 | 676 | 668 | 674 | 52,600 |
2018/03/23 | 685 | 686 | 672 | 678 | 96,600 |
2018/03/22 | 697 | 697 | 693 | 694 | 22,700 |
2018/03/20 | 687 | 696 | 683 | 695 | 15,900 |
2018/03/19 | 696 | 698 | 689 | 690 | 29,100 |
2018/03/16 | 697 | 699 | 696 | 698 | 14,000 |
2018/03/15 | 698 | 700 | 692 | 698 | 34,400 |
2018/03/14 | 692 | 698 | 692 | 698 | 8,800 |
2018/03/13 | 691 | 696 | 689 | 692 | 25,600 |
2018/03/12 | 699 | 699 | 688 | 691 | 19,100 |
2018/03/09 | 695 | 695 | 685 | 685 | 35,900 |
2018/03/08 | 700 | 702 | 685 | 688 | 54,400 |
2018/03/07 | 683 | 703 | 677 | 696 | 171,600 |
2018/03/06 | 742 | 748 | 730 | 738 | 16,500 |
2018/03/05 | 747 | 749 | 720 | 728 | 38,900 |
2018/03/02 | 749 | 749 | 734 | 745 | 38,900 |
2018/03/01 | 758 | 764 | 758 | 758 | 13,700 |
2018/02/28 | 760 | 766 | 755 | 766 | 25,200 |
2018/02/27 | 767 | 774 | 759 | 760 | 28,500 |
2018/02/26 | 747 | 759 | 747 | 758 | 32,200 |
2018/02/23 | 736 | 744 | 734 | 744 | 16,200 |
2018/02/22 | 734 | 737 | 728 | 736 | 17,000 |
2018/02/21 | 728 | 735 | 728 | 734 | 10,500 |
2018/02/20 | 733 | 734 | 726 | 727 | 12,700 |
2018/02/19 | 731 | 735 | 727 | 727 | 21,600 |
2018/02/16 | 706 | 725 | 706 | 722 | 28,500 |
2018/02/15 | 693 | 710 | 692 | 704 | 38,500 |
2018/02/14 | 710 | 713 | 674 | 689 | 77,700 |
2018/02/13 | 732 | 736 | 706 | 707 | 71,900 |
2018/02/09 | 724 | 732 | 703 | 728 | 52,800 |
2018/02/08 | 733 | 746 | 727 | 746 | 20,100 |
2018/02/07 | 732 | 752 | 732 | 733 | 46,000 |
2018/02/06 | 730 | 735 | 688 | 719 | 136,800 |
2018/02/05 | 763 | 769 | 763 | 766 | 27,600 |
2018/02/02 | 786 | 788 | 772 | 781 | 26,400 |
2018/02/01 | 780 | 782 | 774 | 779 | 13,900 |
2018/01/31 | 775 | 781 | 765 | 772 | 33,700 |
2018/01/30 | 800 | 803 | 778 | 783 | 60,400 |
2018/01/29 | 762 | 808 | 762 | 797 | 219,800 |
2018/01/26 | 753 | 760 | 748 | 760 | 44,300 |
2018/01/25 | 750 | 756 | 750 | 753 | 21,000 |
2018/01/24 | 754 | 757 | 746 | 747 | 34,700 |
2018/01/23 | 745 | 755 | 745 | 753 | 19,500 |
2018/01/22 | 736 | 744 | 736 | 742 | 19,300 |
2018/01/19 | 742 | 750 | 729 | 737 | 38,900 |
2018/01/18 | 761 | 766 | 742 | 742 | 50,400 |
2018/01/17 | 771 | 772 | 758 | 764 | 36,700 |
2018/01/16 | 777 | 779 | 772 | 775 | 15,900 |
2018/01/15 | 770 | 776 | 770 | 775 | 19,000 |
2018/01/12 | 770 | 774 | 763 | 765 | 44,400 |
2018/01/11 | 780 | 781 | 771 | 773 | 42,300 |
2018/01/10 | 758 | 781 | 758 | 780 | 61,900 |
2018/01/09 | 742 | 757 | 742 | 755 | 50,900 |
2018/01/05 | 736 | 743 | 736 | 740 | 27,700 |
2018/01/04 | 736 | 744 | 731 | 731 | 38,500 |