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
2023/12/29 1,084 1,090 1,080 1,087 18,400
2023/12/28 1,081 1,101 1,067 1,081 51,000
2023/12/27 1,062 1,077 1,059 1,072 42,300
2023/12/26 1,051 1,064 1,050 1,056 22,100
2023/12/25 1,055 1,059 1,050 1,051 15,400
2023/12/22 1,051 1,058 1,049 1,052 17,900
2023/12/21 1,050 1,058 1,047 1,051 13,700
2023/12/20 1,053 1,071 1,053 1,054 29,100
2023/12/19 1,038 1,052 1,036 1,045 31,400
2023/12/18 1,046 1,055 1,038 1,053 17,300
2023/12/15 1,050 1,053 1,043 1,050 23,900
2023/12/14 1,069 1,069 1,046 1,050 26,800
2023/12/13 1,078 1,078 1,057 1,064 14,300
2023/12/12 1,081 1,082 1,070 1,070 12,400
2023/12/11 1,069 1,083 1,068 1,081 27,900
2023/12/08 1,073 1,073 1,058 1,060 21,800
2023/12/07 1,074 1,074 1,069 1,073 8,000
2023/12/06 1,074 1,081 1,072 1,072 16,100
2023/12/05 1,079 1,079 1,064 1,065 29,700
2023/12/04 1,090 1,090 1,073 1,082 27,300
2023/12/01 1,098 1,098 1,091 1,092 11,800
2023/11/30 1,098 1,098 1,084 1,097 17,700
2023/11/29 1,096 1,107 1,091 1,099 28,500
2023/11/28 1,090 1,097 1,088 1,089 22,200
2023/11/27 1,095 1,097 1,081 1,086 19,300
2023/11/24 1,080 1,094 1,079 1,084 24,500
2023/11/22 1,076 1,078 1,067 1,070 13,900
2023/11/21 1,065 1,078 1,058 1,078 21,000
2023/11/20 1,068 1,087 1,062 1,062 22,800
2023/11/17 1,061 1,067 1,055 1,061 16,500
2023/11/16 1,063 1,079 1,057 1,059 21,300
2023/11/15 1,061 1,067 1,052 1,063 27,300
2023/11/14 1,061 1,068 1,043 1,051 105,900
2023/11/13 1,072 1,072 1,040 1,053 78,300
2023/11/10 1,078 1,078 1,048 1,075 51,500
2023/11/09 1,061 1,076 1,056 1,076 27,500
2023/11/08 1,087 1,088 1,049 1,060 34,000
2023/11/07 1,084 1,091 1,081 1,084 8,900
2023/11/06 1,080 1,091 1,077 1,083 14,000
2023/11/02 1,088 1,091 1,070 1,071 18,800
2023/11/01 1,089 1,091 1,076 1,088 18,100
2023/10/31 1,060 1,083 1,051 1,079 29,400
2023/10/30 1,056 1,058 1,046 1,051 14,900
2023/10/27 1,051 1,060 1,043 1,054 23,400
2023/10/26 1,031 1,045 1,030 1,038 13,500
2023/10/25 1,048 1,058 1,042 1,042 27,200
2023/10/24 1,037 1,042 1,016 1,034 34,900
2023/10/23 1,045 1,048 1,031 1,037 21,100
2023/10/20 1,051 1,052 1,037 1,048 20,000
2023/10/19 1,051 1,066 1,046 1,053 23,600
2023/10/18 1,056 1,060 1,041 1,059 19,800
2023/10/17 1,040 1,061 1,040 1,057 20,800
2023/10/16 1,036 1,043 1,028 1,030 30,300
2023/10/13 1,059 1,070 1,051 1,054 57,000
2023/10/12 1,085 1,089 1,072 1,089 22,300
2023/10/11 1,115 1,115 1,080 1,080 31,000
2023/10/10 1,104 1,106 1,087 1,101 25,200
2023/10/06 1,065 1,088 1,065 1,088 28,300
2023/10/05 1,026 1,069 1,024 1,065 51,100
2023/10/04 1,040 1,046 1,011 1,014 114,800
2023/10/03 1,082 1,086 1,057 1,062 66,100
2023/10/02 1,136 1,136 1,086 1,091 113,500
2023/09/29 1,183 1,202 1,136 1,136 53,700
2023/09/28 1,170 1,207 1,160 1,177 95,600
2023/09/27 1,222 1,222 1,183 1,209 101,400
2023/09/26 1,228 1,232 1,208 1,222 64,000
2023/09/25 1,195 1,242 1,192 1,230 156,700
2023/09/22 1,177 1,193 1,171 1,189 32,900
2023/09/21 1,194 1,197 1,180 1,185 33,700
2023/09/20 1,200 1,213 1,191 1,196 46,600
2023/09/19 1,200 1,202 1,175 1,198 68,200
2023/09/15 1,218 1,223 1,194 1,200 64,200
2023/09/14 1,222 1,222 1,202 1,219 39,800
2023/09/13 1,227 1,238 1,214 1,222 41,500
2023/09/12 1,245 1,258 1,215 1,234 55,900
2023/09/11 1,246 1,298 1,229 1,237 158,000
2023/09/08 1,198 1,224 1,198 1,202 58,600
2023/09/07 1,187 1,203 1,178 1,192 45,300
2023/09/06 1,188 1,198 1,181 1,182 36,100
2023/09/05 1,197 1,200 1,176 1,189 53,800
2023/09/04 1,209 1,228 1,191 1,197 65,200
2023/09/01 1,192 1,210 1,186 1,201 49,500
2023/08/31 1,174 1,220 1,172 1,191 77,500
2023/08/30 1,180 1,190 1,174 1,177 41,100
2023/08/29 1,144 1,183 1,144 1,178 87,600
2023/08/28 1,126 1,138 1,114 1,134 40,400
2023/08/25 1,120 1,132 1,117 1,122 24,800
2023/08/24 1,128 1,138 1,127 1,127 20,200
2023/08/23 1,131 1,138 1,120 1,121 25,800
2023/08/22 1,127 1,135 1,123 1,132 19,700
2023/08/21 1,115 1,139 1,115 1,126 34,500
2023/08/18 1,120 1,134 1,109 1,118 67,300
2023/08/17 1,170 1,178 1,127 1,147 68,700
2023/08/16 1,155 1,176 1,144 1,170 61,400
2023/08/15 1,163 1,163 1,121 1,149 105,500
2023/08/14 1,100 1,195 1,079 1,152 327,100
2023/08/10 1,037 1,040 1,010 1,020 66,500
2023/08/09 1,060 1,062 1,024 1,038 71,300
2023/08/08 1,069 1,074 1,059 1,059 45,800
2023/08/07 1,039 1,062 1,036 1,062 40,400
2023/08/04 1,019 1,040 1,019 1,034 20,900
2023/08/03 1,039 1,039 1,016 1,016 39,800
2023/08/02 1,027 1,050 1,020 1,035 50,200
2023/08/01 1,013 1,026 1,009 1,026 58,200
2023/07/31 1,010 1,020 1,001 1,009 41,700
2023/07/28 1,009 1,009 991 1,003 41,400
2023/07/27 1,011 1,011 1,002 1,010 26,800
2023/07/26 1,010 1,015 1,007 1,010 17,700
2023/07/25 1,022 1,025 1,005 1,010 72,000
2023/07/24 1,001 1,030 996 1,027 137,500
2023/07/21 997 1,000 986 986 51,500
2023/07/20 992 1,004 988 1,001 59,600
2023/07/19 981 997 972 990 67,500
2023/07/18 968 988 968 980 64,100
2023/07/14 967 970 955 968 60,700
2023/07/13 973 974 960 973 33,100
2023/07/12 974 976 966 973 23,900
2023/07/11 990 990 966 973 53,400
2023/07/10 984 1,000 980 988 61,500
2023/07/07 963 994 960 980 77,700
2023/07/06 990 990 956 967 175,200
2023/07/05 980 1,000 976 998 119,400
2023/07/04 989 990 963 984 87,500
2023/07/03 978 990 978 988 88,500
2023/06/30 978 980 956 978 67,000
2023/06/29 999 1,010 970 976 133,800
2023/06/28 960 982 960 970 78,600
2023/06/27 954 955 945 948 46,500
2023/06/26 933 959 926 947 69,500
2023/06/23 926 939 917 923 61,200
2023/06/22 915 935 911 928 63,800
2023/06/21 875 910 875 904 65,500
2023/06/20 874 900 874 898 84,000
2023/06/19 864 870 864 870 19,800
2023/06/16 866 866 862 864 12,300
2023/06/15 864 866 862 862 11,700
2023/06/14 862 865 860 861 19,400
2023/06/13 869 869 860 862 16,000
2023/06/12 864 867 862 866 12,300
2023/06/09 860 865 858 861 17,100
2023/06/08 859 862 857 860 10,400
2023/06/07 866 867 855 859 22,100
2023/06/06 867 868 860 862 18,000
2023/06/05 860 867 859 866 29,900
2023/06/02 850 859 850 857 15,900
2023/06/01 855 856 850 850 13,600
2023/05/31 847 856 847 849 16,700
2023/05/30 846 861 844 846 47,200
2023/05/29 852 852 843 846 23,600
2023/05/26 852 855 847 847 22,000
2023/05/25 859 859 846 847 44,300
2023/05/24 850 856 844 852 24,300
2023/05/23 862 877 845 849 75,300
2023/05/22 850 880 841 857 93,900
2023/05/19 860 864 845 848 76,900
2023/05/18 838 861 828 858 149,900
2023/05/17 774 869 773 850 731,900
2023/05/16 733 733 733 733 30,800
2023/05/15 631 636 620 633 12,200
2023/05/12 626 629 626 629 3,300
2023/05/11 626 629 621 625 3,800
2023/05/10 620 628 610 627 7,300
2023/05/09 628 629 608 627 7,600
2023/05/08 632 632 627 628 4,400
2023/05/02 618 632 618 632 6,200
2023/05/01 617 637 616 626 17,800
2023/04/28 614 618 614 617 2,500
2023/04/27 615 617 613 613 4,600
2023/04/26 614 615 612 612 5,400
2023/04/25 616 616 614 614 2,100
2023/04/24 615 616 611 613 1,500
2023/04/21 614 615 610 615 4,900
2023/04/20 612 614 610 614 2,300
2023/04/19 614 614 611 612 800
2023/04/18 615 615 611 611 2,100
2023/04/17 615 615 613 615 600
2023/04/14 613 619 613 615 3,600
2023/04/13 612 614 610 613 2,600
2023/04/12 610 614 609 609 1,600
2023/04/11 612 616 608 608 2,500
2023/04/10 606 614 606 614 2,400
2023/04/07 607 612 607 607 1,900
2023/04/06 614 614 603 614 5,400
2023/04/05 620 621 614 614 2,400
2023/04/04 625 627 618 620 3,200
2023/04/03 616 631 616 625 7,500
2023/03/31 614 621 614 620 4,400
2023/03/30 617 617 611 614 12,500
2023/03/29 623 627 620 625 7,300
2023/03/28 626 626 621 625 2,400
2023/03/27 621 623 620 620 4,800
2023/03/24 620 623 617 622 3,400
2023/03/23 616 619 616 619 4,900
2023/03/22 619 624 616 616 8,700
2023/03/20 617 619 616 619 2,000
2023/03/17 615 618 614 617 2,100
2023/03/16 612 615 611 612 2,000
2023/03/15 611 617 611 616 2,800
2023/03/14 613 613 602 604 7,600
2023/03/13 624 624 611 611 8,400
2023/03/10 631 632 624 624 5,700
2023/03/09 631 631 626 631 5,500
2023/03/08 631 631 628 628 1,400
2023/03/07 626 630 626 630 3,000
2023/03/06 633 634 628 628 6,900
2023/03/03 626 633 624 630 9,800
2023/03/02 624 627 624 626 3,300
2023/03/01 628 628 618 625 10,100
2023/02/28 630 630 624 628 3,100
2023/02/27 623 629 623 629 2,800
2023/02/24 625 628 623 623 6,300
2023/02/22 619 628 615 625 19,000
2023/02/21 616 619 616 619 1,400
2023/02/20 613 622 613 619 7,700
2023/02/17 616 616 616 616 800
2023/02/16 617 618 616 617 1,300
2023/02/15 617 619 616 617 3,300
2023/02/14 617 618 612 617 2,600
2023/02/13 618 621 612 617 21,000
2023/02/10 600 610 600 610 7,700
2023/02/09 601 603 600 603 4,400
2023/02/08 600 600 598 599 2,200
2023/02/07 600 600 596 600 2,500
2023/02/06 597 602 597 602 5,900
2023/02/03 599 601 598 598 8,600
2023/02/02 601 601 597 601 4,700
2023/02/01 602 602 598 598 2,800
2023/01/31 600 602 600 602 1,100
2023/01/30 599 603 599 599 3,100
2023/01/27 598 600 598 598 1,000
2023/01/26 601 601 596 596 1,600
2023/01/25 603 607 601 601 2,700
2023/01/24 608 608 600 600 2,300
2023/01/23 601 607 598 607 5,300
2023/01/20 596 603 595 603 8,800
2023/01/19 596 596 593 596 6,000
2023/01/18 597 597 594 594 3,200
2023/01/17 595 597 595 595 2,700
2023/01/16 586 592 586 592 3,900
2023/01/13 583 586 583 585 3,500
2023/01/12 579 583 579 583 3,400
2023/01/11 579 583 579 583 1,800
2023/01/10 587 587 577 579 5,000
2023/01/06 581 584 577 584 4,500
2023/01/05 585 585 580 583 4,400
2023/01/04 590 590 581 585 5,900

このページの先頭へ