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 |
---|---|---|---|---|---|
2021/12/30 | 657 | 668 | 655 | 667 | 8,500 |
2021/12/29 | 652 | 656 | 652 | 656 | 1,900 |
2021/12/28 | 655 | 655 | 647 | 650 | 14,400 |
2021/12/27 | 655 | 655 | 650 | 650 | 10,000 |
2021/12/24 | 657 | 658 | 651 | 656 | 12,100 |
2021/12/23 | 657 | 661 | 655 | 657 | 6,000 |
2021/12/22 | 664 | 664 | 658 | 662 | 5,700 |
2021/12/21 | 663 | 663 | 655 | 659 | 3,700 |
2021/12/20 | 662 | 662 | 655 | 656 | 8,100 |
2021/12/17 | 663 | 668 | 663 | 665 | 4,100 |
2021/12/16 | 670 | 676 | 664 | 666 | 9,600 |
2021/12/15 | 672 | 674 | 665 | 670 | 6,900 |
2021/12/14 | 667 | 673 | 665 | 670 | 3,000 |
2021/12/13 | 683 | 685 | 665 | 672 | 9,700 |
2021/12/10 | 687 | 687 | 680 | 680 | 6,400 |
2021/12/09 | 684 | 688 | 683 | 687 | 4,100 |
2021/12/08 | 689 | 692 | 681 | 684 | 5,100 |
2021/12/07 | 674 | 686 | 674 | 686 | 7,100 |
2021/12/06 | 667 | 691 | 667 | 677 | 17,100 |
2021/12/03 | 658 | 668 | 656 | 667 | 7,500 |
2021/12/02 | 660 | 662 | 654 | 654 | 11,100 |
2021/12/01 | 664 | 670 | 654 | 666 | 18,400 |
2021/11/30 | 671 | 673 | 666 | 666 | 6,600 |
2021/11/29 | 670 | 680 | 663 | 669 | 16,900 |
2021/11/26 | 693 | 697 | 678 | 685 | 13,300 |
2021/11/25 | 700 | 704 | 691 | 698 | 13,200 |
2021/11/24 | 702 | 706 | 702 | 702 | 8,900 |
2021/11/22 | 711 | 712 | 701 | 702 | 7,600 |
2021/11/19 | 715 | 715 | 710 | 711 | 7,100 |
2021/11/18 | 711 | 720 | 707 | 720 | 12,800 |
2021/11/17 | 735 | 740 | 721 | 726 | 19,700 |
2021/11/16 | 727 | 742 | 716 | 737 | 49,900 |
2021/11/15 | 700 | 730 | 686 | 730 | 92,400 |
2021/11/12 | 666 | 677 | 663 | 673 | 19,200 |
2021/11/11 | 665 | 667 | 663 | 666 | 3,400 |
2021/11/10 | 665 | 666 | 663 | 666 | 4,700 |
2021/11/09 | 668 | 668 | 664 | 668 | 3,400 |
2021/11/08 | 666 | 671 | 665 | 666 | 5,500 |
2021/11/05 | 673 | 673 | 667 | 671 | 5,000 |
2021/11/04 | 670 | 671 | 663 | 667 | 8,800 |
2021/11/02 | 669 | 670 | 666 | 668 | 3,000 |
2021/11/01 | 670 | 675 | 667 | 667 | 8,900 |
2021/10/29 | 669 | 672 | 667 | 671 | 5,400 |
2021/10/28 | 667 | 669 | 663 | 668 | 2,200 |
2021/10/27 | 663 | 668 | 662 | 664 | 2,900 |
2021/10/26 | 663 | 667 | 659 | 663 | 6,500 |
2021/10/25 | 659 | 662 | 656 | 656 | 5,000 |
2021/10/22 | 666 | 666 | 659 | 662 | 3,300 |
2021/10/21 | 660 | 660 | 660 | 660 | 300 |
2021/10/20 | 659 | 664 | 659 | 660 | 3,100 |
2021/10/19 | 668 | 668 | 655 | 664 | 4,900 |
2021/10/18 | 668 | 669 | 663 | 663 | 3,200 |
2021/10/15 | 665 | 669 | 663 | 668 | 4,600 |
2021/10/14 | 667 | 670 | 664 | 664 | 3,800 |
2021/10/13 | 664 | 672 | 664 | 666 | 5,700 |
2021/10/12 | 666 | 669 | 666 | 667 | 2,500 |
2021/10/11 | 665 | 666 | 662 | 666 | 2,400 |
2021/10/08 | 665 | 666 | 662 | 666 | 2,800 |
2021/10/07 | 661 | 665 | 657 | 665 | 5,300 |
2021/10/06 | 656 | 664 | 655 | 659 | 6,700 |
2021/10/05 | 657 | 657 | 649 | 655 | 7,200 |
2021/10/04 | 661 | 661 | 652 | 658 | 4,000 |
2021/10/01 | 660 | 660 | 650 | 658 | 6,100 |
2021/09/30 | 656 | 663 | 654 | 659 | 7,800 |
2021/09/29 | 661 | 663 | 654 | 658 | 5,400 |
2021/09/28 | 682 | 682 | 663 | 668 | 19,600 |
2021/09/27 | 681 | 687 | 677 | 681 | 16,400 |
2021/09/24 | 679 | 683 | 674 | 682 | 10,800 |
2021/09/22 | 674 | 678 | 670 | 670 | 6,500 |
2021/09/21 | 674 | 680 | 672 | 676 | 4,800 |
2021/09/17 | 675 | 681 | 675 | 681 | 4,500 |
2021/09/16 | 673 | 680 | 673 | 676 | 7,100 |
2021/09/15 | 678 | 681 | 673 | 673 | 12,300 |
2021/09/14 | 683 | 683 | 677 | 677 | 9,600 |
2021/09/13 | 668 | 685 | 668 | 684 | 21,400 |
2021/09/10 | 666 | 672 | 666 | 669 | 13,300 |
2021/09/09 | 662 | 666 | 662 | 665 | 5,800 |
2021/09/08 | 665 | 665 | 662 | 662 | 3,300 |
2021/09/07 | 665 | 667 | 656 | 666 | 9,300 |
2021/09/06 | 660 | 666 | 660 | 666 | 14,200 |
2021/09/03 | 661 | 665 | 659 | 665 | 4,800 |
2021/09/02 | 666 | 667 | 658 | 659 | 7,900 |
2021/09/01 | 666 | 666 | 664 | 665 | 4,300 |
2021/08/31 | 663 | 664 | 663 | 664 | 1,400 |
2021/08/30 | 660 | 665 | 660 | 662 | 5,700 |
2021/08/27 | 658 | 663 | 653 | 660 | 8,600 |
2021/08/26 | 654 | 656 | 653 | 653 | 1,600 |
2021/08/25 | 654 | 657 | 654 | 655 | 1,800 |
2021/08/24 | 653 | 656 | 652 | 656 | 8,200 |
2021/08/23 | 650 | 655 | 650 | 655 | 2,500 |
2021/08/20 | 655 | 656 | 650 | 650 | 4,400 |
2021/08/19 | 655 | 661 | 655 | 657 | 2,500 |
2021/08/18 | 654 | 664 | 654 | 655 | 1,900 |
2021/08/17 | 655 | 659 | 654 | 654 | 1,300 |
2021/08/16 | 661 | 670 | 654 | 655 | 6,500 |
2021/08/13 | 666 | 667 | 660 | 663 | 5,300 |
2021/08/12 | 672 | 672 | 663 | 665 | 3,900 |
2021/08/11 | 672 | 672 | 665 | 671 | 6,500 |
2021/08/10 | 660 | 673 | 656 | 672 | 16,500 |
2021/08/06 | 648 | 660 | 648 | 660 | 12,500 |
2021/08/05 | 647 | 649 | 647 | 647 | 1,500 |
2021/08/04 | 646 | 651 | 645 | 647 | 4,700 |
2021/08/03 | 645 | 649 | 645 | 649 | 3,300 |
2021/08/02 | 645 | 649 | 644 | 644 | 6,300 |
2021/07/30 | 648 | 648 | 645 | 645 | 3,800 |
2021/07/29 | 650 | 650 | 647 | 648 | 2,000 |
2021/07/28 | 648 | 653 | 648 | 649 | 1,400 |
2021/07/27 | 650 | 653 | 648 | 648 | 2,900 |
2021/07/26 | 648 | 655 | 647 | 652 | 5,900 |
2021/07/21 | 648 | 656 | 646 | 647 | 4,500 |
2021/07/20 | 661 | 661 | 647 | 647 | 8,300 |
2021/07/19 | 662 | 663 | 657 | 661 | 1,300 |
2021/07/16 | 657 | 665 | 655 | 662 | 3,700 |
2021/07/15 | 659 | 660 | 653 | 654 | 4,300 |
2021/07/14 | 652 | 662 | 652 | 656 | 4,800 |
2021/07/13 | 650 | 657 | 649 | 653 | 6,400 |
2021/07/12 | 647 | 657 | 647 | 650 | 6,800 |
2021/07/09 | 650 | 650 | 638 | 647 | 12,000 |
2021/07/08 | 648 | 652 | 647 | 650 | 1,400 |
2021/07/07 | 659 | 659 | 646 | 647 | 7,600 |
2021/07/06 | 664 | 664 | 658 | 658 | 2,500 |
2021/07/05 | 662 | 668 | 662 | 665 | 3,500 |
2021/07/02 | 662 | 663 | 660 | 661 | 5,000 |
2021/07/01 | 663 | 668 | 658 | 662 | 8,100 |
2021/06/30 | 669 | 671 | 663 | 664 | 8,400 |
2021/06/29 | 662 | 668 | 658 | 668 | 10,100 |
2021/06/28 | 655 | 659 | 651 | 659 | 19,400 |
2021/06/25 | 642 | 646 | 641 | 646 | 5,100 |
2021/06/24 | 638 | 648 | 638 | 641 | 9,000 |
2021/06/23 | 630 | 640 | 630 | 640 | 9,000 |
2021/06/22 | 647 | 647 | 629 | 630 | 35,300 |
2021/06/21 | 616 | 616 | 607 | 607 | 9,800 |
2021/06/18 | 622 | 622 | 618 | 621 | 1,300 |
2021/06/17 | 620 | 620 | 615 | 620 | 3,200 |
2021/06/16 | 617 | 625 | 617 | 624 | 7,100 |
2021/06/15 | 621 | 623 | 621 | 623 | 2,200 |
2021/06/14 | 625 | 625 | 620 | 621 | 4,400 |
2021/06/11 | 624 | 627 | 624 | 627 | 2,800 |
2021/06/10 | 630 | 630 | 620 | 623 | 7,200 |
2021/06/09 | 625 | 630 | 625 | 629 | 2,800 |
2021/06/08 | 625 | 625 | 621 | 625 | 2,000 |
2021/06/07 | 620 | 624 | 619 | 624 | 2,200 |
2021/06/04 | 618 | 623 | 618 | 620 | 3,400 |
2021/06/03 | 612 | 624 | 612 | 618 | 2,100 |
2021/06/02 | 608 | 616 | 608 | 616 | 3,800 |
2021/06/01 | 608 | 613 | 608 | 608 | 1,100 |
2021/05/31 | 617 | 617 | 607 | 607 | 4,700 |
2021/05/28 | 614 | 615 | 612 | 615 | 800 |
2021/05/27 | 612 | 616 | 612 | 613 | 1,000 |
2021/05/26 | 609 | 613 | 608 | 613 | 5,400 |
2021/05/25 | 608 | 611 | 608 | 611 | 6,300 |
2021/05/24 | 610 | 610 | 605 | 605 | 1,600 |
2021/05/21 | 606 | 610 | 606 | 608 | 2,000 |
2021/05/20 | 604 | 607 | 601 | 606 | 5,900 |
2021/05/19 | 607 | 607 | 604 | 604 | 2,300 |
2021/05/18 | 601 | 607 | 601 | 606 | 2,100 |
2021/05/17 | 603 | 606 | 601 | 603 | 15,100 |
2021/05/14 | 607 | 611 | 607 | 608 | 3,900 |
2021/05/13 | 605 | 607 | 602 | 607 | 4,700 |
2021/05/12 | 608 | 608 | 605 | 605 | 2,200 |
2021/05/11 | 606 | 610 | 606 | 609 | 6,000 |
2021/05/10 | 611 | 612 | 606 | 606 | 6,300 |
2021/05/07 | 606 | 610 | 605 | 607 | 5,200 |
2021/05/06 | 605 | 606 | 602 | 606 | 5,800 |
2021/04/30 | 603 | 605 | 601 | 602 | 1,900 |
2021/04/28 | 601 | 603 | 599 | 602 | 6,200 |
2021/04/27 | 603 | 608 | 600 | 601 | 3,200 |
2021/04/26 | 599 | 605 | 599 | 603 | 12,300 |
2021/04/23 | 611 | 611 | 598 | 598 | 11,400 |
2021/04/22 | 609 | 617 | 606 | 606 | 6,600 |
2021/04/21 | 624 | 625 | 607 | 607 | 16,400 |
2021/04/20 | 634 | 634 | 627 | 627 | 5,400 |
2021/04/19 | 639 | 639 | 631 | 633 | 11,900 |
2021/04/16 | 642 | 642 | 638 | 638 | 4,600 |
2021/04/15 | 641 | 642 | 638 | 640 | 4,100 |
2021/04/14 | 641 | 641 | 637 | 637 | 3,800 |
2021/04/13 | 639 | 641 | 639 | 639 | 2,600 |
2021/04/12 | 645 | 645 | 636 | 641 | 5,700 |
2021/04/09 | 642 | 642 | 637 | 637 | 4,800 |
2021/04/08 | 641 | 642 | 635 | 642 | 7,900 |
2021/04/07 | 637 | 642 | 637 | 639 | 3,700 |
2021/04/06 | 642 | 642 | 638 | 638 | 4,200 |
2021/04/05 | 628 | 639 | 628 | 637 | 7,300 |
2021/04/02 | 645 | 647 | 628 | 630 | 13,100 |
2021/04/01 | 655 | 656 | 634 | 637 | 15,700 |
2021/03/31 | 667 | 670 | 654 | 654 | 11,900 |
2021/03/30 | 657 | 671 | 651 | 666 | 12,600 |
2021/03/29 | 673 | 675 | 664 | 672 | 9,600 |
2021/03/26 | 665 | 668 | 654 | 667 | 8,100 |
2021/03/25 | 666 | 673 | 661 | 665 | 14,200 |
2021/03/24 | 680 | 680 | 657 | 670 | 24,700 |
2021/03/23 | 683 | 686 | 679 | 683 | 12,200 |
2021/03/22 | 685 | 690 | 683 | 683 | 10,400 |
2021/03/19 | 698 | 701 | 680 | 686 | 23,300 |
2021/03/18 | 710 | 717 | 696 | 701 | 36,300 |
2021/03/17 | 696 | 710 | 669 | 710 | 54,300 |
2021/03/16 | 685 | 696 | 681 | 691 | 20,800 |
2021/03/15 | 660 | 680 | 659 | 680 | 15,900 |
2021/03/12 | 658 | 659 | 648 | 659 | 4,600 |
2021/03/11 | 649 | 657 | 644 | 655 | 5,100 |
2021/03/10 | 640 | 647 | 636 | 647 | 9,300 |
2021/03/09 | 639 | 649 | 636 | 641 | 11,000 |
2021/03/08 | 640 | 643 | 636 | 637 | 8,400 |
2021/03/05 | 643 | 651 | 638 | 638 | 13,500 |
2021/03/04 | 663 | 673 | 640 | 650 | 14,700 |
2021/03/03 | 677 | 678 | 662 | 665 | 11,300 |
2021/03/02 | 682 | 690 | 678 | 678 | 14,100 |
2021/03/01 | 680 | 693 | 677 | 682 | 12,100 |
2021/02/26 | 681 | 685 | 670 | 680 | 17,300 |
2021/02/25 | 687 | 701 | 682 | 687 | 21,700 |
2021/02/24 | 681 | 705 | 666 | 684 | 53,000 |
2021/02/22 | 645 | 682 | 645 | 682 | 38,200 |
2021/02/19 | 648 | 680 | 645 | 651 | 40,800 |
2021/02/18 | 680 | 687 | 650 | 651 | 43,900 |
2021/02/17 | 628 | 691 | 628 | 673 | 81,000 |
2021/02/16 | 607 | 644 | 604 | 638 | 80,100 |
2021/02/15 | 582 | 611 | 582 | 611 | 55,100 |
2021/02/12 | 567 | 585 | 567 | 585 | 6,900 |
2021/02/10 | 575 | 578 | 565 | 565 | 11,800 |
2021/02/09 | 580 | 585 | 570 | 571 | 12,600 |
2021/02/08 | 580 | 580 | 575 | 577 | 5,000 |
2021/02/05 | 575 | 575 | 567 | 575 | 7,600 |
2021/02/04 | 559 | 575 | 559 | 569 | 14,800 |
2021/02/03 | 552 | 558 | 552 | 558 | 8,900 |
2021/02/02 | 548 | 555 | 543 | 555 | 7,700 |
2021/02/01 | 545 | 548 | 541 | 548 | 4,000 |
2021/01/29 | 546 | 547 | 545 | 545 | 3,500 |
2021/01/28 | 547 | 549 | 540 | 547 | 9,000 |
2021/01/27 | 548 | 549 | 545 | 548 | 9,000 |
2021/01/26 | 550 | 552 | 549 | 549 | 4,500 |
2021/01/25 | 551 | 555 | 549 | 549 | 11,100 |
2021/01/22 | 546 | 550 | 546 | 547 | 4,000 |
2021/01/21 | 541 | 550 | 541 | 550 | 11,700 |
2021/01/20 | 540 | 543 | 537 | 542 | 7,300 |
2021/01/19 | 544 | 544 | 536 | 538 | 4,300 |
2021/01/18 | 535 | 540 | 531 | 540 | 6,000 |
2021/01/15 | 531 | 534 | 531 | 532 | 2,400 |
2021/01/14 | 533 | 537 | 530 | 530 | 13,200 |
2021/01/13 | 531 | 533 | 529 | 533 | 5,800 |
2021/01/12 | 534 | 536 | 527 | 529 | 13,500 |
2021/01/08 | 529 | 532 | 527 | 532 | 8,300 |
2021/01/07 | 527 | 530 | 520 | 528 | 18,800 |
2021/01/06 | 530 | 530 | 523 | 527 | 3,700 |
2021/01/05 | 529 | 529 | 524 | 528 | 2,900 |
2021/01/04 | 527 | 533 | 523 | 523 | 13,100 |