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 |
---|---|---|---|---|---|
2019/12/30 | 675 | 684 | 672 | 673 | 8,900 |
2019/12/27 | 670 | 678 | 667 | 678 | 10,500 |
2019/12/26 | 663 | 667 | 663 | 663 | 7,200 |
2019/12/25 | 656 | 673 | 653 | 672 | 14,000 |
2019/12/24 | 672 | 672 | 652 | 658 | 27,000 |
2019/12/23 | 687 | 691 | 676 | 676 | 11,000 |
2019/12/20 | 684 | 689 | 682 | 686 | 11,100 |
2019/12/19 | 672 | 686 | 670 | 681 | 19,400 |
2019/12/18 | 665 | 681 | 663 | 674 | 32,000 |
2019/12/17 | 659 | 665 | 658 | 664 | 10,200 |
2019/12/16 | 661 | 662 | 659 | 659 | 5,400 |
2019/12/13 | 653 | 661 | 651 | 661 | 8,500 |
2019/12/12 | 659 | 659 | 651 | 651 | 3,300 |
2019/12/11 | 655 | 661 | 655 | 661 | 2,700 |
2019/12/10 | 662 | 663 | 652 | 654 | 4,900 |
2019/12/09 | 652 | 661 | 652 | 661 | 7,700 |
2019/12/06 | 650 | 655 | 650 | 655 | 4,100 |
2019/12/05 | 646 | 652 | 645 | 651 | 5,400 |
2019/12/04 | 645 | 646 | 643 | 645 | 2,200 |
2019/12/03 | 655 | 655 | 647 | 647 | 4,600 |
2019/12/02 | 657 | 663 | 653 | 655 | 4,200 |
2019/11/29 | 655 | 660 | 655 | 656 | 2,800 |
2019/11/28 | 659 | 659 | 652 | 655 | 6,600 |
2019/11/27 | 650 | 660 | 646 | 659 | 11,500 |
2019/11/26 | 660 | 660 | 640 | 646 | 11,400 |
2019/11/25 | 661 | 661 | 654 | 659 | 7,200 |
2019/11/22 | 665 | 670 | 655 | 660 | 9,200 |
2019/11/21 | 670 | 673 | 660 | 665 | 13,100 |
2019/11/20 | 646 | 683 | 645 | 674 | 45,200 |
2019/11/19 | 635 | 648 | 635 | 647 | 13,700 |
2019/11/18 | 638 | 640 | 630 | 633 | 11,200 |
2019/11/15 | 635 | 635 | 630 | 634 | 7,600 |
2019/11/14 | 643 | 645 | 626 | 635 | 32,700 |
2019/11/13 | 637 | 687 | 637 | 645 | 67,400 |
2019/11/12 | 614 | 628 | 614 | 628 | 13,600 |
2019/11/11 | 614 | 616 | 614 | 616 | 4,100 |
2019/11/08 | 620 | 620 | 613 | 616 | 6,900 |
2019/11/07 | 615 | 618 | 613 | 615 | 2,600 |
2019/11/06 | 612 | 618 | 612 | 615 | 5,900 |
2019/11/05 | 615 | 620 | 612 | 613 | 11,800 |
2019/11/01 | 610 | 615 | 610 | 613 | 4,800 |
2019/10/31 | 607 | 610 | 607 | 610 | 3,500 |
2019/10/30 | 608 | 609 | 603 | 608 | 9,900 |
2019/10/29 | 612 | 612 | 608 | 610 | 4,300 |
2019/10/28 | 608 | 612 | 608 | 612 | 1,300 |
2019/10/25 | 607 | 610 | 607 | 608 | 3,600 |
2019/10/24 | 605 | 613 | 605 | 609 | 15,600 |
2019/10/23 | 604 | 605 | 603 | 603 | 3,500 |
2019/10/21 | 601 | 606 | 601 | 604 | 10,600 |
2019/10/18 | 604 | 605 | 602 | 604 | 8,000 |
2019/10/17 | 602 | 603 | 601 | 602 | 4,500 |
2019/10/16 | 602 | 603 | 602 | 602 | 3,000 |
2019/10/15 | 602 | 604 | 601 | 602 | 3,400 |
2019/10/11 | 604 | 604 | 599 | 601 | 5,400 |
2019/10/10 | 605 | 605 | 603 | 605 | 1,700 |
2019/10/09 | 601 | 605 | 601 | 605 | 2,500 |
2019/10/08 | 605 | 606 | 600 | 602 | 7,700 |
2019/10/07 | 601 | 604 | 601 | 604 | 1,800 |
2019/10/04 | 600 | 602 | 599 | 599 | 1,700 |
2019/10/03 | 599 | 600 | 598 | 599 | 4,600 |
2019/10/02 | 601 | 602 | 600 | 601 | 15,100 |
2019/10/01 | 599 | 602 | 599 | 601 | 2,600 |
2019/09/30 | 602 | 602 | 599 | 599 | 7,200 |
2019/09/27 | 612 | 612 | 604 | 604 | 3,300 |
2019/09/26 | 622 | 624 | 619 | 620 | 8,000 |
2019/09/25 | 616 | 621 | 613 | 621 | 8,500 |
2019/09/24 | 613 | 616 | 612 | 614 | 7,700 |
2019/09/20 | 614 | 615 | 611 | 612 | 10,200 |
2019/09/19 | 610 | 618 | 610 | 616 | 5,400 |
2019/09/18 | 617 | 617 | 616 | 616 | 2,400 |
2019/09/17 | 611 | 616 | 611 | 616 | 6,000 |
2019/09/13 | 610 | 611 | 607 | 611 | 5,200 |
2019/09/12 | 611 | 611 | 609 | 610 | 4,100 |
2019/09/11 | 604 | 610 | 604 | 609 | 5,300 |
2019/09/10 | 605 | 607 | 604 | 604 | 4,300 |
2019/09/09 | 606 | 606 | 604 | 606 | 1,700 |
2019/09/06 | 606 | 606 | 603 | 605 | 3,300 |
2019/09/05 | 599 | 604 | 599 | 602 | 4,400 |
2019/09/04 | 598 | 601 | 598 | 600 | 1,700 |
2019/09/03 | 600 | 601 | 599 | 600 | 3,200 |
2019/09/02 | 602 | 602 | 595 | 597 | 13,300 |
2019/08/30 | 606 | 606 | 602 | 602 | 5,500 |
2019/08/29 | 603 | 607 | 602 | 602 | 3,300 |
2019/08/28 | 607 | 608 | 602 | 602 | 4,000 |
2019/08/27 | 605 | 609 | 604 | 608 | 4,800 |
2019/08/26 | 604 | 604 | 598 | 602 | 7,400 |
2019/08/23 | 610 | 610 | 605 | 605 | 5,700 |
2019/08/22 | 611 | 613 | 607 | 608 | 8,700 |
2019/08/21 | 611 | 614 | 608 | 614 | 1,600 |
2019/08/20 | 604 | 615 | 604 | 612 | 3,900 |
2019/08/19 | 602 | 611 | 602 | 610 | 8,000 |
2019/08/16 | 599 | 604 | 597 | 602 | 6,400 |
2019/08/15 | 597 | 602 | 594 | 601 | 13,400 |
2019/08/14 | 613 | 613 | 606 | 607 | 4,100 |
2019/08/13 | 601 | 607 | 600 | 607 | 3,800 |
2019/08/09 | 601 | 608 | 601 | 608 | 7,000 |
2019/08/08 | 598 | 600 | 597 | 598 | 6,400 |
2019/08/07 | 596 | 601 | 596 | 601 | 1,800 |
2019/08/06 | 591 | 600 | 591 | 595 | 11,900 |
2019/08/05 | 604 | 606 | 600 | 600 | 7,800 |
2019/08/02 | 612 | 612 | 608 | 608 | 5,000 |
2019/08/01 | 612 | 613 | 612 | 612 | 1,100 |
2019/07/31 | 612 | 614 | 611 | 613 | 3,400 |
2019/07/30 | 610 | 612 | 609 | 612 | 1,700 |
2019/07/29 | 608 | 612 | 608 | 610 | 4,600 |
2019/07/26 | 611 | 611 | 610 | 611 | 2,000 |
2019/07/25 | 612 | 613 | 606 | 613 | 5,600 |
2019/07/24 | 611 | 613 | 610 | 611 | 3,800 |
2019/07/23 | 611 | 614 | 611 | 611 | 5,400 |
2019/07/22 | 614 | 616 | 610 | 611 | 5,900 |
2019/07/19 | 615 | 617 | 613 | 614 | 4,700 |
2019/07/18 | 617 | 617 | 611 | 611 | 6,500 |
2019/07/17 | 620 | 620 | 616 | 616 | 4,800 |
2019/07/16 | 623 | 624 | 620 | 620 | 2,700 |
2019/07/12 | 626 | 626 | 621 | 622 | 4,800 |
2019/07/11 | 624 | 627 | 622 | 625 | 7,100 |
2019/07/10 | 621 | 625 | 621 | 625 | 3,100 |
2019/07/09 | 622 | 625 | 621 | 621 | 4,100 |
2019/07/08 | 623 | 623 | 619 | 622 | 9,100 |
2019/07/05 | 622 | 622 | 620 | 621 | 4,900 |
2019/07/04 | 621 | 623 | 620 | 621 | 6,600 |
2019/07/03 | 621 | 623 | 619 | 619 | 5,200 |
2019/07/02 | 623 | 623 | 618 | 619 | 5,800 |
2019/07/01 | 620 | 625 | 618 | 623 | 8,600 |
2019/06/28 | 616 | 618 | 614 | 617 | 4,800 |
2019/06/27 | 621 | 621 | 614 | 616 | 7,500 |
2019/06/26 | 621 | 624 | 616 | 616 | 5,100 |
2019/06/25 | 627 | 627 | 621 | 621 | 8,100 |
2019/06/24 | 633 | 635 | 623 | 627 | 23,700 |
2019/06/21 | 625 | 626 | 620 | 624 | 5,500 |
2019/06/20 | 616 | 625 | 613 | 624 | 17,900 |
2019/06/19 | 613 | 615 | 607 | 613 | 5,400 |
2019/06/18 | 610 | 618 | 608 | 613 | 8,000 |
2019/06/17 | 613 | 614 | 610 | 610 | 5,300 |
2019/06/14 | 615 | 615 | 610 | 613 | 6,600 |
2019/06/13 | 620 | 620 | 612 | 612 | 5,100 |
2019/06/12 | 620 | 622 | 619 | 620 | 5,100 |
2019/06/11 | 621 | 624 | 618 | 621 | 9,600 |
2019/06/10 | 622 | 625 | 621 | 622 | 10,900 |
2019/06/07 | 622 | 625 | 622 | 622 | 7,500 |
2019/06/06 | 616 | 628 | 616 | 622 | 24,100 |
2019/06/05 | 612 | 617 | 612 | 613 | 7,500 |
2019/06/04 | 607 | 613 | 603 | 611 | 11,000 |
2019/06/03 | 600 | 612 | 598 | 612 | 19,500 |
2019/05/31 | 609 | 609 | 601 | 601 | 11,800 |
2019/05/30 | 606 | 608 | 603 | 605 | 6,000 |
2019/05/29 | 610 | 610 | 605 | 609 | 7,500 |
2019/05/28 | 611 | 613 | 609 | 610 | 6,300 |
2019/05/27 | 611 | 611 | 609 | 609 | 10,100 |
2019/05/24 | 605 | 610 | 605 | 610 | 8,500 |
2019/05/23 | 608 | 608 | 606 | 607 | 2,800 |
2019/05/22 | 603 | 609 | 603 | 607 | 5,200 |
2019/05/21 | 601 | 607 | 601 | 605 | 6,800 |
2019/05/20 | 612 | 612 | 603 | 608 | 14,100 |
2019/05/17 | 614 | 620 | 610 | 610 | 23,700 |
2019/05/16 | 608 | 638 | 596 | 618 | 72,300 |
2019/05/15 | 592 | 596 | 583 | 589 | 24,700 |
2019/05/14 | 575 | 588 | 572 | 586 | 19,200 |
2019/05/13 | 590 | 590 | 583 | 584 | 11,400 |
2019/05/10 | 588 | 594 | 585 | 590 | 10,700 |
2019/05/09 | 600 | 600 | 589 | 589 | 15,300 |
2019/05/08 | 601 | 603 | 598 | 603 | 13,800 |
2019/05/07 | 602 | 608 | 602 | 602 | 6,400 |
2019/04/26 | 613 | 613 | 607 | 607 | 7,900 |
2019/04/25 | 613 | 615 | 613 | 615 | 2,500 |
2019/04/24 | 619 | 619 | 612 | 612 | 5,700 |
2019/04/23 | 621 | 625 | 610 | 615 | 29,200 |
2019/04/22 | 625 | 625 | 615 | 622 | 12,000 |
2019/04/19 | 632 | 632 | 625 | 627 | 7,100 |
2019/04/18 | 636 | 636 | 631 | 632 | 16,200 |
2019/04/17 | 622 | 635 | 621 | 635 | 18,500 |
2019/04/16 | 622 | 622 | 618 | 622 | 8,100 |
2019/04/15 | 610 | 625 | 610 | 622 | 35,500 |
2019/04/12 | 594 | 614 | 594 | 608 | 39,900 |
2019/04/11 | 592 | 599 | 592 | 597 | 43,200 |
2019/04/10 | 591 | 593 | 589 | 592 | 26,300 |
2019/04/09 | 594 | 596 | 585 | 596 | 33,300 |
2019/04/08 | 600 | 601 | 594 | 594 | 30,900 |
2019/04/05 | 602 | 604 | 598 | 599 | 27,700 |
2019/04/04 | 603 | 605 | 600 | 601 | 41,100 |
2019/04/03 | 603 | 607 | 600 | 602 | 29,400 |
2019/04/02 | 614 | 614 | 603 | 604 | 19,500 |
2019/04/01 | 610 | 616 | 606 | 611 | 27,000 |
2019/03/29 | 617 | 622 | 607 | 610 | 20,000 |
2019/03/28 | 628 | 628 | 613 | 613 | 27,200 |
2019/03/27 | 631 | 635 | 626 | 628 | 22,900 |
2019/03/26 | 641 | 650 | 641 | 650 | 30,200 |
2019/03/25 | 631 | 644 | 630 | 643 | 21,400 |
2019/03/22 | 637 | 640 | 636 | 640 | 15,000 |
2019/03/20 | 641 | 643 | 637 | 638 | 21,200 |
2019/03/19 | 641 | 644 | 637 | 641 | 33,300 |
2019/03/18 | 644 | 647 | 639 | 641 | 21,500 |
2019/03/15 | 648 | 654 | 641 | 641 | 15,800 |
2019/03/14 | 658 | 658 | 644 | 648 | 11,800 |
2019/03/13 | 662 | 663 | 644 | 647 | 22,800 |
2019/03/12 | 659 | 667 | 651 | 657 | 23,500 |
2019/03/11 | 667 | 667 | 639 | 652 | 42,700 |
2019/03/08 | 684 | 685 | 667 | 670 | 24,400 |
2019/03/07 | 688 | 693 | 685 | 688 | 12,700 |
2019/03/06 | 687 | 694 | 684 | 694 | 13,600 |
2019/03/05 | 684 | 694 | 681 | 693 | 17,800 |
2019/03/04 | 698 | 698 | 683 | 686 | 54,200 |
2019/03/01 | 670 | 678 | 670 | 676 | 7,200 |
2019/02/28 | 668 | 677 | 667 | 670 | 13,400 |
2019/02/27 | 669 | 672 | 665 | 666 | 11,600 |
2019/02/26 | 674 | 674 | 665 | 667 | 11,400 |
2019/02/25 | 670 | 675 | 666 | 672 | 13,400 |
2019/02/22 | 678 | 678 | 666 | 670 | 10,300 |
2019/02/21 | 678 | 680 | 675 | 678 | 5,100 |
2019/02/20 | 679 | 679 | 671 | 678 | 8,500 |
2019/02/19 | 665 | 677 | 665 | 675 | 10,800 |
2019/02/18 | 653 | 665 | 653 | 664 | 10,000 |
2019/02/15 | 663 | 663 | 651 | 657 | 7,100 |
2019/02/14 | 656 | 667 | 656 | 663 | 11,800 |
2019/02/13 | 647 | 657 | 641 | 655 | 21,900 |
2019/02/12 | 614 | 647 | 614 | 645 | 43,700 |
2019/02/08 | 664 | 664 | 642 | 650 | 28,700 |
2019/02/07 | 675 | 675 | 658 | 665 | 15,100 |
2019/02/06 | 677 | 677 | 667 | 676 | 8,100 |
2019/02/05 | 670 | 695 | 670 | 677 | 32,600 |
2019/02/04 | 670 | 675 | 664 | 669 | 11,500 |
2019/02/01 | 662 | 663 | 655 | 662 | 8,400 |
2019/01/31 | 656 | 662 | 656 | 660 | 12,800 |
2019/01/30 | 693 | 693 | 639 | 656 | 72,800 |
2019/01/29 | 695 | 701 | 685 | 697 | 25,500 |
2019/01/28 | 679 | 706 | 671 | 705 | 34,800 |
2019/01/25 | 664 | 687 | 664 | 681 | 24,600 |
2019/01/24 | 649 | 667 | 647 | 667 | 20,600 |
2019/01/23 | 630 | 645 | 622 | 645 | 19,200 |
2019/01/22 | 638 | 644 | 630 | 636 | 12,300 |
2019/01/21 | 649 | 649 | 632 | 632 | 31,800 |
2019/01/18 | 621 | 638 | 619 | 627 | 33,600 |
2019/01/17 | 617 | 621 | 615 | 615 | 7,600 |
2019/01/16 | 619 | 628 | 614 | 618 | 25,500 |
2019/01/15 | 602 | 618 | 601 | 618 | 15,600 |
2019/01/11 | 615 | 616 | 597 | 601 | 29,900 |
2019/01/10 | 632 | 632 | 615 | 615 | 21,700 |
2019/01/09 | 630 | 634 | 629 | 632 | 16,600 |
2019/01/08 | 636 | 641 | 629 | 632 | 32,300 |
2019/01/07 | 625 | 635 | 625 | 633 | 31,000 |
2019/01/04 | 598 | 615 | 586 | 615 | 19,300 |