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 |
---|---|---|---|---|---|
2022/12/30 | 590 | 590 | 586 | 590 | 2,800 |
2022/12/29 | 581 | 586 | 579 | 586 | 7,800 |
2022/12/28 | 586 | 588 | 575 | 581 | 18,900 |
2022/12/27 | 593 | 593 | 586 | 586 | 9,200 |
2022/12/26 | 585 | 594 | 585 | 587 | 6,800 |
2022/12/23 | 590 | 592 | 586 | 586 | 7,200 |
2022/12/22 | 598 | 598 | 592 | 592 | 2,200 |
2022/12/21 | 586 | 597 | 586 | 595 | 6,200 |
2022/12/20 | 600 | 600 | 585 | 585 | 12,100 |
2022/12/19 | 594 | 603 | 594 | 599 | 18,400 |
2022/12/16 | 604 | 604 | 596 | 596 | 7,100 |
2022/12/15 | 606 | 606 | 598 | 606 | 15,400 |
2022/12/14 | 597 | 607 | 596 | 604 | 35,100 |
2022/12/13 | 593 | 596 | 592 | 595 | 2,900 |
2022/12/12 | 596 | 596 | 591 | 593 | 5,300 |
2022/12/09 | 589 | 595 | 588 | 594 | 10,300 |
2022/12/08 | 591 | 591 | 582 | 587 | 18,000 |
2022/12/07 | 595 | 595 | 587 | 591 | 7,500 |
2022/12/06 | 593 | 597 | 592 | 592 | 4,900 |
2022/12/05 | 599 | 599 | 594 | 595 | 8,200 |
2022/12/02 | 604 | 606 | 596 | 599 | 17,500 |
2022/12/01 | 604 | 606 | 602 | 604 | 8,400 |
2022/11/30 | 605 | 607 | 603 | 603 | 3,700 |
2022/11/29 | 601 | 610 | 599 | 605 | 19,000 |
2022/11/28 | 605 | 610 | 601 | 601 | 28,700 |
2022/11/25 | 605 | 615 | 604 | 604 | 26,600 |
2022/11/24 | 616 | 617 | 603 | 610 | 66,700 |
2022/11/22 | 621 | 628 | 601 | 615 | 304,000 |
2022/11/21 | 577 | 579 | 575 | 577 | 3,300 |
2022/11/18 | 575 | 578 | 575 | 577 | 6,200 |
2022/11/17 | 575 | 576 | 570 | 574 | 7,600 |
2022/11/16 | 576 | 576 | 573 | 575 | 2,700 |
2022/11/15 | 575 | 576 | 574 | 574 | 4,200 |
2022/11/14 | 572 | 582 | 567 | 567 | 19,400 |
2022/11/11 | 567 | 569 | 562 | 563 | 3,700 |
2022/11/10 | 567 | 567 | 561 | 561 | 2,600 |
2022/11/09 | 558 | 566 | 558 | 565 | 5,600 |
2022/11/08 | 560 | 563 | 558 | 558 | 3,800 |
2022/11/07 | 560 | 564 | 560 | 562 | 2,300 |
2022/11/04 | 564 | 565 | 560 | 563 | 3,400 |
2022/11/02 | 566 | 566 | 562 | 564 | 1,000 |
2022/11/01 | 563 | 567 | 563 | 567 | 5,700 |
2022/10/31 | 558 | 563 | 557 | 562 | 8,200 |
2022/10/28 | 555 | 559 | 555 | 555 | 3,700 |
2022/10/27 | 552 | 560 | 551 | 556 | 10,000 |
2022/10/26 | 552 | 553 | 551 | 552 | 6,900 |
2022/10/25 | 553 | 555 | 552 | 553 | 2,400 |
2022/10/24 | 555 | 556 | 553 | 553 | 2,100 |
2022/10/21 | 555 | 558 | 552 | 552 | 2,000 |
2022/10/20 | 555 | 558 | 555 | 555 | 2,000 |
2022/10/19 | 555 | 561 | 555 | 558 | 18,300 |
2022/10/18 | 563 | 565 | 561 | 565 | 2,900 |
2022/10/17 | 563 | 565 | 560 | 565 | 2,800 |
2022/10/14 | 559 | 566 | 559 | 561 | 5,500 |
2022/10/13 | 563 | 563 | 559 | 563 | 10,800 |
2022/10/12 | 561 | 563 | 559 | 563 | 2,100 |
2022/10/11 | 561 | 564 | 561 | 561 | 1,900 |
2022/10/07 | 570 | 570 | 560 | 566 | 5,800 |
2022/10/06 | 565 | 575 | 563 | 567 | 2,800 |
2022/10/05 | 568 | 577 | 566 | 566 | 2,600 |
2022/10/04 | 569 | 576 | 567 | 572 | 3,300 |
2022/10/03 | 559 | 572 | 559 | 569 | 7,000 |
2022/09/30 | 572 | 572 | 568 | 569 | 2,600 |
2022/09/29 | 570 | 576 | 564 | 566 | 11,800 |
2022/09/28 | 580 | 580 | 570 | 570 | 14,200 |
2022/09/27 | 575 | 579 | 574 | 574 | 1,900 |
2022/09/26 | 578 | 579 | 575 | 576 | 4,700 |
2022/09/22 | 576 | 580 | 574 | 579 | 6,600 |
2022/09/21 | 583 | 583 | 579 | 580 | 4,700 |
2022/09/20 | 585 | 585 | 581 | 583 | 2,100 |
2022/09/16 | 586 | 590 | 579 | 585 | 7,300 |
2022/09/15 | 587 | 590 | 587 | 587 | 1,100 |
2022/09/14 | 587 | 588 | 583 | 588 | 2,800 |
2022/09/13 | 588 | 588 | 582 | 588 | 2,700 |
2022/09/12 | 584 | 585 | 581 | 585 | 2,000 |
2022/09/09 | 583 | 585 | 583 | 584 | 1,000 |
2022/09/08 | 580 | 586 | 580 | 583 | 1,000 |
2022/09/07 | 582 | 585 | 578 | 583 | 2,900 |
2022/09/06 | 580 | 585 | 579 | 585 | 1,900 |
2022/09/05 | 584 | 585 | 575 | 577 | 6,100 |
2022/09/02 | 575 | 584 | 575 | 582 | 4,000 |
2022/09/01 | 592 | 592 | 578 | 579 | 5,800 |
2022/08/31 | 590 | 594 | 590 | 592 | 3,600 |
2022/08/30 | 590 | 594 | 588 | 591 | 2,300 |
2022/08/29 | 591 | 595 | 588 | 592 | 5,000 |
2022/08/26 | 594 | 594 | 589 | 591 | 5,100 |
2022/08/25 | 586 | 593 | 582 | 591 | 8,200 |
2022/08/24 | 575 | 586 | 575 | 586 | 10,100 |
2022/08/23 | 574 | 576 | 574 | 575 | 2,200 |
2022/08/22 | 573 | 575 | 573 | 574 | 2,100 |
2022/08/19 | 576 | 576 | 573 | 575 | 2,300 |
2022/08/18 | 575 | 575 | 572 | 573 | 5,300 |
2022/08/17 | 571 | 575 | 571 | 575 | 3,900 |
2022/08/16 | 569 | 571 | 569 | 570 | 1,700 |
2022/08/15 | 568 | 570 | 566 | 569 | 4,900 |
2022/08/12 | 567 | 571 | 567 | 568 | 7,800 |
2022/08/10 | 574 | 574 | 570 | 570 | 2,400 |
2022/08/09 | 572 | 578 | 564 | 569 | 8,400 |
2022/08/08 | 569 | 574 | 569 | 570 | 4,400 |
2022/08/05 | 565 | 570 | 565 | 567 | 3,700 |
2022/08/04 | 569 | 569 | 565 | 565 | 7,200 |
2022/08/03 | 570 | 570 | 568 | 568 | 2,800 |
2022/08/02 | 573 | 575 | 571 | 572 | 2,200 |
2022/08/01 | 570 | 570 | 569 | 569 | 4,800 |
2022/07/29 | 566 | 572 | 566 | 568 | 6,800 |
2022/07/28 | 573 | 573 | 572 | 572 | 2,000 |
2022/07/27 | 574 | 575 | 569 | 573 | 2,400 |
2022/07/26 | 568 | 574 | 568 | 574 | 2,800 |
2022/07/25 | 573 | 574 | 569 | 569 | 3,900 |
2022/07/22 | 568 | 573 | 568 | 573 | 2,200 |
2022/07/21 | 570 | 572 | 568 | 568 | 2,800 |
2022/07/20 | 570 | 572 | 568 | 572 | 3,900 |
2022/07/19 | 567 | 567 | 562 | 567 | 1,600 |
2022/07/15 | 562 | 568 | 559 | 564 | 9,100 |
2022/07/14 | 559 | 561 | 559 | 561 | 700 |
2022/07/13 | 562 | 565 | 551 | 558 | 5,100 |
2022/07/12 | 565 | 565 | 562 | 562 | 1,900 |
2022/07/11 | 565 | 565 | 562 | 565 | 1,500 |
2022/07/08 | 565 | 567 | 562 | 562 | 6,600 |
2022/07/07 | 562 | 565 | 560 | 565 | 1,800 |
2022/07/06 | 561 | 565 | 561 | 565 | 2,300 |
2022/07/05 | 564 | 565 | 563 | 565 | 1,500 |
2022/07/04 | 565 | 565 | 560 | 560 | 1,700 |
2022/07/01 | 567 | 568 | 560 | 560 | 2,000 |
2022/06/30 | 569 | 569 | 565 | 565 | 3,000 |
2022/06/29 | 563 | 566 | 563 | 565 | 1,900 |
2022/06/28 | 561 | 569 | 561 | 566 | 1,800 |
2022/06/27 | 560 | 562 | 560 | 562 | 6,200 |
2022/06/24 | 561 | 563 | 560 | 561 | 2,100 |
2022/06/23 | 560 | 563 | 559 | 561 | 1,200 |
2022/06/22 | 564 | 565 | 558 | 560 | 4,500 |
2022/06/21 | 561 | 561 | 556 | 559 | 2,900 |
2022/06/20 | 561 | 562 | 558 | 558 | 2,800 |
2022/06/17 | 556 | 564 | 556 | 563 | 6,500 |
2022/06/16 | 569 | 573 | 569 | 573 | 1,400 |
2022/06/15 | 569 | 570 | 568 | 569 | 1,800 |
2022/06/14 | 571 | 571 | 562 | 568 | 4,300 |
2022/06/13 | 571 | 574 | 570 | 570 | 3,300 |
2022/06/10 | 585 | 585 | 574 | 575 | 7,200 |
2022/06/09 | 583 | 585 | 576 | 579 | 2,900 |
2022/06/08 | 584 | 585 | 580 | 583 | 3,800 |
2022/06/07 | 580 | 583 | 580 | 583 | 3,100 |
2022/06/06 | 573 | 580 | 573 | 580 | 6,000 |
2022/06/03 | 573 | 574 | 573 | 573 | 3,000 |
2022/06/02 | 570 | 574 | 570 | 574 | 3,000 |
2022/06/01 | 569 | 570 | 568 | 570 | 2,500 |
2022/05/31 | 563 | 569 | 562 | 569 | 3,700 |
2022/05/30 | 568 | 568 | 563 | 563 | 2,900 |
2022/05/27 | 565 | 566 | 564 | 565 | 5,400 |
2022/05/26 | 569 | 569 | 565 | 566 | 3,300 |
2022/05/25 | 570 | 570 | 566 | 569 | 2,100 |
2022/05/24 | 575 | 576 | 571 | 573 | 2,600 |
2022/05/23 | 575 | 576 | 570 | 574 | 5,900 |
2022/05/20 | 565 | 572 | 564 | 572 | 9,600 |
2022/05/19 | 552 | 570 | 549 | 568 | 18,500 |
2022/05/18 | 547 | 553 | 545 | 553 | 8,100 |
2022/05/17 | 542 | 547 | 542 | 547 | 2,500 |
2022/05/16 | 545 | 552 | 542 | 542 | 10,600 |
2022/05/13 | 542 | 548 | 542 | 543 | 6,900 |
2022/05/12 | 541 | 546 | 541 | 543 | 10,600 |
2022/05/11 | 549 | 549 | 541 | 546 | 5,000 |
2022/05/10 | 545 | 550 | 542 | 550 | 7,800 |
2022/05/09 | 543 | 546 | 540 | 546 | 10,900 |
2022/05/06 | 543 | 546 | 541 | 545 | 10,300 |
2022/05/02 | 543 | 554 | 542 | 548 | 14,400 |
2022/04/28 | 543 | 547 | 541 | 543 | 5,600 |
2022/04/27 | 549 | 549 | 542 | 545 | 16,000 |
2022/04/26 | 551 | 553 | 550 | 550 | 2,900 |
2022/04/25 | 552 | 554 | 549 | 549 | 17,300 |
2022/04/22 | 553 | 556 | 553 | 556 | 3,500 |
2022/04/21 | 552 | 555 | 551 | 555 | 13,200 |
2022/04/20 | 557 | 560 | 552 | 553 | 19,200 |
2022/04/19 | 564 | 564 | 554 | 557 | 9,100 |
2022/04/18 | 565 | 567 | 561 | 564 | 9,600 |
2022/04/15 | 563 | 565 | 559 | 564 | 13,100 |
2022/04/14 | 559 | 564 | 559 | 563 | 7,400 |
2022/04/13 | 559 | 559 | 556 | 557 | 2,400 |
2022/04/12 | 555 | 558 | 548 | 554 | 11,600 |
2022/04/11 | 562 | 562 | 550 | 555 | 23,800 |
2022/04/08 | 570 | 571 | 563 | 564 | 5,900 |
2022/04/07 | 572 | 578 | 565 | 569 | 25,000 |
2022/04/06 | 577 | 578 | 572 | 574 | 6,300 |
2022/04/05 | 584 | 584 | 573 | 577 | 11,000 |
2022/04/04 | 573 | 592 | 570 | 579 | 55,500 |
2022/04/01 | 620 | 621 | 613 | 613 | 2,600 |
2022/03/31 | 613 | 634 | 613 | 621 | 3,800 |
2022/03/30 | 602 | 615 | 602 | 612 | 8,700 |
2022/03/29 | 631 | 636 | 627 | 631 | 9,700 |
2022/03/28 | 633 | 641 | 628 | 637 | 8,600 |
2022/03/25 | 642 | 644 | 624 | 636 | 11,700 |
2022/03/24 | 625 | 646 | 623 | 646 | 11,800 |
2022/03/23 | 642 | 648 | 620 | 634 | 35,400 |
2022/03/22 | 593 | 634 | 584 | 632 | 62,900 |
2022/03/18 | 579 | 585 | 576 | 584 | 14,400 |
2022/03/17 | 576 | 582 | 575 | 578 | 11,000 |
2022/03/16 | 582 | 582 | 574 | 574 | 8,600 |
2022/03/15 | 569 | 574 | 569 | 573 | 13,900 |
2022/03/14 | 573 | 580 | 569 | 569 | 16,600 |
2022/03/11 | 580 | 581 | 578 | 578 | 6,000 |
2022/03/10 | 578 | 584 | 578 | 583 | 6,000 |
2022/03/09 | 582 | 586 | 570 | 575 | 18,800 |
2022/03/08 | 582 | 604 | 582 | 584 | 7,700 |
2022/03/07 | 600 | 615 | 581 | 587 | 30,700 |
2022/03/04 | 613 | 617 | 606 | 607 | 10,600 |
2022/03/03 | 619 | 623 | 611 | 612 | 4,300 |
2022/03/02 | 618 | 618 | 608 | 611 | 4,700 |
2022/03/01 | 614 | 622 | 612 | 618 | 9,100 |
2022/02/28 | 619 | 620 | 610 | 614 | 5,500 |
2022/02/25 | 615 | 622 | 615 | 619 | 8,100 |
2022/02/24 | 618 | 623 | 606 | 607 | 15,400 |
2022/02/22 | 622 | 626 | 620 | 624 | 4,500 |
2022/02/21 | 622 | 628 | 619 | 628 | 5,600 |
2022/02/18 | 621 | 635 | 621 | 626 | 8,200 |
2022/02/17 | 624 | 625 | 620 | 625 | 4,400 |
2022/02/16 | 619 | 624 | 617 | 624 | 9,400 |
2022/02/15 | 616 | 628 | 616 | 620 | 10,200 |
2022/02/14 | 607 | 627 | 605 | 621 | 45,000 |
2022/02/10 | 656 | 668 | 653 | 668 | 25,600 |
2022/02/09 | 647 | 647 | 643 | 646 | 6,400 |
2022/02/08 | 647 | 647 | 635 | 644 | 20,200 |
2022/02/07 | 649 | 650 | 644 | 648 | 7,000 |
2022/02/04 | 648 | 652 | 645 | 649 | 13,400 |
2022/02/03 | 647 | 648 | 646 | 648 | 1,900 |
2022/02/02 | 650 | 653 | 646 | 649 | 7,900 |
2022/02/01 | 647 | 653 | 643 | 650 | 5,500 |
2022/01/31 | 644 | 648 | 640 | 648 | 6,000 |
2022/01/28 | 637 | 645 | 635 | 645 | 3,000 |
2022/01/27 | 652 | 656 | 626 | 640 | 14,900 |
2022/01/26 | 652 | 658 | 647 | 653 | 7,300 |
2022/01/25 | 662 | 662 | 652 | 654 | 4,600 |
2022/01/24 | 661 | 662 | 660 | 662 | 1,300 |
2022/01/21 | 663 | 663 | 655 | 661 | 4,600 |
2022/01/20 | 658 | 668 | 658 | 663 | 3,400 |
2022/01/19 | 668 | 668 | 658 | 663 | 7,200 |
2022/01/18 | 671 | 675 | 669 | 669 | 5,700 |
2022/01/17 | 671 | 673 | 670 | 670 | 5,500 |
2022/01/14 | 674 | 675 | 671 | 675 | 3,200 |
2022/01/13 | 672 | 678 | 672 | 676 | 1,600 |
2022/01/12 | 671 | 678 | 671 | 674 | 6,500 |
2022/01/11 | 673 | 673 | 670 | 673 | 4,900 |
2022/01/07 | 676 | 676 | 669 | 672 | 5,900 |
2022/01/06 | 673 | 675 | 671 | 674 | 2,300 |
2022/01/05 | 669 | 675 | 669 | 673 | 5,200 |
2022/01/04 | 667 | 671 | 667 | 669 | 2,800 |