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
2020/12/30 527 538 527 527 7,200
2020/12/29 529 529 526 529 4,400
2020/12/28 527 532 527 528 7,400
2020/12/25 526 534 525 532 12,000
2020/12/24 532 532 527 530 4,100
2020/12/23 525 528 522 527 4,800
2020/12/22 532 535 526 526 7,100
2020/12/21 541 545 531 532 13,300
2020/12/18 542 547 538 539 6,900
2020/12/17 534 542 534 542 7,500
2020/12/16 520 541 520 535 20,100
2020/12/15 519 524 516 520 7,300
2020/12/14 516 518 514 518 8,100
2020/12/11 513 515 513 515 2,000
2020/12/10 518 518 513 513 2,500
2020/12/09 513 517 513 516 2,100
2020/12/08 518 518 513 513 3,700
2020/12/07 520 520 512 514 8,100
2020/12/04 512 514 512 514 2,700
2020/12/03 513 519 512 512 4,700
2020/12/02 515 515 512 512 33,200
2020/12/01 512 513 511 512 2,800
2020/11/30 512 518 510 510 7,000
2020/11/27 511 511 508 510 4,600
2020/11/26 508 512 508 512 3,100
2020/11/25 510 511 508 508 4,100
2020/11/24 509 510 508 510 4,700
2020/11/20 506 509 503 509 4,100
2020/11/19 509 511 505 506 9,100
2020/11/18 512 515 509 514 4,600
2020/11/17 511 512 509 511 6,100
2020/11/16 513 514 509 510 7,700
2020/11/13 510 516 508 514 24,200
2020/11/12 503 504 501 501 4,500
2020/11/11 499 504 499 503 9,400
2020/11/10 502 503 497 498 6,200
2020/11/09 502 502 497 498 3,700
2020/11/06 495 497 493 494 6,800
2020/11/05 495 498 495 495 2,500
2020/11/04 493 497 493 497 2,000
2020/11/02 498 499 493 497 3,900
2020/10/30 501 501 496 499 2,300
2020/10/29 497 497 496 496 3,100
2020/10/28 501 501 497 501 7,100
2020/10/27 496 497 495 496 1,700
2020/10/26 499 499 497 499 2,000
2020/10/23 498 500 497 499 2,700
2020/10/22 500 500 498 499 2,100
2020/10/21 498 503 498 499 5,000
2020/10/20 500 502 500 501 6,900
2020/10/19 500 501 499 499 2,900
2020/10/16 499 500 498 500 4,300
2020/10/15 501 502 499 499 4,800
2020/10/14 502 503 501 501 2,400
2020/10/13 502 504 502 502 1,400
2020/10/12 502 502 499 500 5,100
2020/10/09 503 503 502 502 9,000
2020/10/08 502 504 502 504 12,000
2020/10/07 501 502 501 501 3,000
2020/10/06 503 505 502 503 5,200
2020/10/05 501 504 499 501 15,200
2020/10/02 508 508 500 503 16,000
2020/09/30 505 513 503 507 13,100
2020/09/29 523 523 508 514 16,000
2020/09/28 533 533 525 533 13,500
2020/09/25 534 538 533 534 4,100
2020/09/24 541 541 534 538 5,000
2020/09/23 538 544 538 542 7,100
2020/09/18 534 538 531 537 4,300
2020/09/17 540 540 530 533 10,200
2020/09/16 530 533 528 533 15,400
2020/09/15 517 529 515 529 12,600
2020/09/14 515 518 513 514 6,400
2020/09/11 517 517 511 515 2,000
2020/09/10 518 518 511 511 6,300
2020/09/09 511 514 510 512 3,100
2020/09/08 508 517 507 517 9,300
2020/09/07 508 508 505 508 2,000
2020/09/04 508 508 500 505 6,100
2020/09/03 510 513 508 508 3,200
2020/09/02 513 513 510 510 1,000
2020/09/01 513 513 509 511 4,600
2020/08/31 509 510 509 509 3,900
2020/08/28 515 515 506 506 5,800
2020/08/27 509 514 509 514 1,200
2020/08/26 510 513 510 510 3,300
2020/08/25 510 513 510 512 6,600
2020/08/24 514 514 511 511 1,900
2020/08/21 509 513 509 513 3,900
2020/08/20 510 511 510 511 800
2020/08/19 511 514 502 514 10,300
2020/08/18 500 513 498 513 11,200
2020/08/17 497 501 497 498 2,300
2020/08/14 497 497 493 495 4,100
2020/08/13 493 505 493 497 33,100
2020/08/12 484 497 484 493 5,100
2020/08/11 466 486 462 486 41,300
2020/08/07 453 453 448 451 7,600
2020/08/06 451 456 449 450 4,800
2020/08/05 450 454 450 451 4,100
2020/08/04 449 454 449 450 7,300
2020/08/03 458 470 441 441 22,300
2020/07/31 484 484 458 458 10,300
2020/07/30 480 485 480 481 1,500
2020/07/29 485 485 481 481 1,500
2020/07/28 489 489 485 485 2,800
2020/07/27 484 487 481 487 3,800
2020/07/22 489 493 487 492 3,300
2020/07/21 485 487 485 486 3,900
2020/07/20 491 491 485 485 1,500
2020/07/17 491 496 483 483 14,600
2020/07/16 496 497 493 496 3,200
2020/07/15 495 500 495 498 2,600
2020/07/14 501 501 498 500 1,800
2020/07/13 496 502 488 502 13,400
2020/07/10 497 497 492 496 2,000
2020/07/09 502 502 496 498 1,300
2020/07/08 494 501 493 501 3,000
2020/07/07 499 499 493 497 3,300
2020/07/06 488 497 488 497 2,200
2020/07/03 489 490 486 487 1,500
2020/07/02 502 502 485 485 14,900
2020/07/01 502 502 500 502 3,100
2020/06/30 504 504 501 502 8,200
2020/06/29 505 505 499 504 7,700
2020/06/26 502 505 498 505 3,800
2020/06/25 498 500 498 498 2,500
2020/06/24 508 508 502 504 6,400
2020/06/23 504 505 502 505 4,600
2020/06/22 499 502 497 502 6,100
2020/06/19 496 500 494 497 3,300
2020/06/18 493 497 492 495 2,500
2020/06/17 492 494 492 492 800
2020/06/16 493 498 488 498 7,200
2020/06/15 497 499 485 485 9,100
2020/06/12 483 490 480 489 19,100
2020/06/11 503 503 498 498 10,700
2020/06/10 500 505 499 503 11,600
2020/06/09 503 503 499 501 12,100
2020/06/08 505 505 499 501 11,700
2020/06/05 501 504 500 501 3,300
2020/06/04 505 509 501 501 15,900
2020/06/03 507 509 504 505 11,700
2020/06/02 511 511 503 505 9,800
2020/06/01 506 512 502 505 10,300
2020/05/29 500 503 495 503 12,500
2020/05/28 503 504 495 502 11,600
2020/05/27 511 511 492 495 15,100
2020/05/26 497 515 492 501 17,500
2020/05/25 491 498 491 495 7,500
2020/05/22 484 488 480 488 7,100
2020/05/21 474 484 473 483 16,000
2020/05/20 470 471 465 468 3,400
2020/05/19 463 473 463 473 7,600
2020/05/18 450 461 450 461 11,000
2020/05/15 452 452 440 443 8,600
2020/05/14 455 455 445 445 9,800
2020/05/13 462 469 460 463 7,500
2020/05/12 477 477 465 475 10,900
2020/05/11 455 474 454 470 14,900
2020/05/08 449 455 446 449 8,900
2020/05/07 441 441 437 441 8,000
2020/05/01 453 453 440 441 13,100
2020/04/30 455 458 453 453 17,300
2020/04/28 446 452 443 449 11,700
2020/04/27 440 447 439 446 10,900
2020/04/24 434 441 431 441 15,400
2020/04/23 429 436 429 435 4,900
2020/04/22 435 435 426 428 22,400
2020/04/21 442 444 433 440 17,200
2020/04/20 449 449 445 446 11,400
2020/04/17 451 454 446 447 7,500
2020/04/16 451 452 442 444 31,000
2020/04/15 440 470 437 448 72,800
2020/04/14 446 452 432 433 26,800
2020/04/13 452 462 441 441 27,700
2020/04/10 453 453 441 444 8,900
2020/04/09 454 454 438 442 23,400
2020/04/08 450 454 432 454 24,000
2020/04/07 437 449 435 443 48,900
2020/04/06 421 430 411 427 31,900
2020/04/03 440 446 420 421 386,700
2020/04/02 447 462 434 443 54,000
2020/04/01 487 495 450 450 22,600
2020/03/31 499 510 491 491 13,100
2020/03/30 519 520 493 497 31,500
2020/03/27 530 546 521 527 29,700
2020/03/26 533 547 515 515 51,000
2020/03/25 535 555 534 535 29,800
2020/03/24 520 537 505 534 43,800
2020/03/23 440 489 440 484 39,600
2020/03/19 437 464 429 439 89,500
2020/03/18 438 453 428 437 33,900
2020/03/17 412 433 399 423 41,800
2020/03/16 435 435 415 428 34,400
2020/03/13 414 428 397 411 117,200
2020/03/12 490 492 455 462 42,200
2020/03/11 520 520 502 510 18,600
2020/03/10 455 516 455 510 33,100
2020/03/09 558 558 493 493 59,600
2020/03/06 595 595 572 577 23,500
2020/03/05 600 602 595 596 8,000
2020/03/04 600 600 593 598 12,700
2020/03/03 611 626 600 600 18,400
2020/03/02 586 616 586 610 24,000
2020/02/28 612 615 594 596 46,700
2020/02/27 656 657 638 642 30,500
2020/02/26 649 664 649 661 16,600
2020/02/25 665 697 660 661 33,000
2020/02/21 698 704 692 700 11,900
2020/02/20 686 705 686 694 8,200
2020/02/19 681 686 680 686 4,300
2020/02/18 685 690 680 680 7,000
2020/02/17 688 696 669 691 18,700
2020/02/14 705 712 691 698 33,400
2020/02/13 700 723 682 718 111,900
2020/02/12 670 670 652 662 14,800
2020/02/10 676 678 670 677 12,100
2020/02/07 661 670 659 669 7,500
2020/02/06 653 666 653 655 14,600
2020/02/05 654 656 644 645 8,100
2020/02/04 642 652 639 649 9,800
2020/02/03 632 640 617 640 16,900
2020/01/31 628 648 628 648 17,200
2020/01/30 649 649 626 626 31,900
2020/01/29 648 654 647 649 5,700
2020/01/28 653 655 640 648 28,200
2020/01/27 670 670 661 666 21,000
2020/01/24 681 687 680 680 4,400
2020/01/23 687 687 681 681 3,800
2020/01/22 689 690 685 686 5,600
2020/01/21 689 698 680 688 15,400
2020/01/20 689 690 686 689 9,600
2020/01/17 687 690 685 687 9,000
2020/01/16 689 690 685 686 5,500
2020/01/15 688 688 684 687 5,800
2020/01/14 688 691 682 687 9,300
2020/01/10 682 688 679 685 10,200
2020/01/09 676 682 676 677 7,700
2020/01/08 678 678 667 677 15,300
2020/01/07 674 676 673 676 4,500
2020/01/06 666 679 666 674 9,200

このページの先頭へ