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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,040 | 1,048 | 1,032 | 1,047 | 10,900 |
| 2024/04/25 | 1,059 | 1,059 | 1,045 | 1,045 | 7,700 |
| 2024/04/24 | 1,048 | 1,062 | 1,048 | 1,060 | 19,600 |
| 2024/04/23 | 1,046 | 1,052 | 1,042 | 1,047 | 8,700 |
| 2024/04/22 | 1,030 | 1,045 | 1,030 | 1,043 | 9,700 |
| 2024/04/19 | 1,038 | 1,039 | 1,013 | 1,028 | 19,600 |
| 2024/04/18 | 1,030 | 1,050 | 1,028 | 1,040 | 19,500 |
| 2024/04/17 | 1,047 | 1,047 | 1,026 | 1,031 | 22,000 |
| 2024/04/16 | 1,052 | 1,054 | 1,039 | 1,047 | 29,600 |
| 2024/04/15 | 1,054 | 1,057 | 1,051 | 1,055 | 9,400 |
| 2024/04/12 | 1,060 | 1,063 | 1,053 | 1,063 | 24,700 |
| 2024/04/11 | 1,067 | 1,067 | 1,057 | 1,060 | 15,200 |
| 2024/04/10 | 1,073 | 1,078 | 1,065 | 1,067 | 14,000 |
| 2024/04/09 | 1,066 | 1,074 | 1,063 | 1,068 | 23,400 |
| 2024/04/08 | 1,068 | 1,075 | 1,061 | 1,061 | 14,700 |
| 2024/04/05 | 1,068 | 1,073 | 1,054 | 1,067 | 28,500 |
| 2024/04/04 | 1,074 | 1,083 | 1,063 | 1,077 | 22,500 |
| 2024/04/03 | 1,050 | 1,073 | 1,046 | 1,069 | 32,100 |
| 2024/04/02 | 1,074 | 1,075 | 1,052 | 1,057 | 30,000 |
| 2024/04/01 | 1,090 | 1,096 | 1,061 | 1,068 | 52,600 |
| 2024/03/29 | 1,084 | 1,098 | 1,083 | 1,090 | 27,400 |
| 2024/03/28 | 1,115 | 1,133 | 1,070 | 1,076 | 134,400 |
| 2024/03/27 | 1,165 | 1,177 | 1,162 | 1,170 | 87,700 |
| 2024/03/26 | 1,160 | 1,165 | 1,150 | 1,160 | 62,700 |
| 2024/03/25 | 1,172 | 1,172 | 1,150 | 1,158 | 58,800 |
| 2024/03/22 | 1,176 | 1,179 | 1,163 | 1,167 | 44,100 |
| 2024/03/21 | 1,180 | 1,183 | 1,172 | 1,173 | 31,200 |
| 2024/03/19 | 1,170 | 1,177 | 1,158 | 1,170 | 42,600 |
| 2024/03/18 | 1,176 | 1,179 | 1,167 | 1,167 | 34,500 |
| 2024/03/15 | 1,161 | 1,171 | 1,155 | 1,171 | 30,600 |
| 2024/03/14 | 1,139 | 1,161 | 1,134 | 1,161 | 28,700 |
| 2024/03/13 | 1,154 | 1,162 | 1,128 | 1,137 | 52,700 |
| 2024/03/12 | 1,159 | 1,159 | 1,137 | 1,152 | 40,100 |
| 2024/03/11 | 1,201 | 1,205 | 1,153 | 1,167 | 101,700 |
| 2024/03/08 | 1,175 | 1,197 | 1,171 | 1,186 | 104,500 |
| 2024/03/07 | 1,166 | 1,168 | 1,155 | 1,155 | 14,200 |
| 2024/03/06 | 1,151 | 1,164 | 1,149 | 1,155 | 23,500 |
| 2024/03/05 | 1,160 | 1,164 | 1,142 | 1,151 | 38,100 |
| 2024/03/04 | 1,179 | 1,179 | 1,160 | 1,162 | 35,700 |
| 2024/03/01 | 1,188 | 1,188 | 1,157 | 1,168 | 57,800 |
| 2024/02/29 | 1,190 | 1,194 | 1,178 | 1,187 | 35,100 |
| 2024/02/28 | 1,180 | 1,194 | 1,174 | 1,186 | 41,500 |
| 2024/02/27 | 1,170 | 1,170 | 1,162 | 1,168 | 16,300 |
| 2024/02/26 | 1,165 | 1,172 | 1,159 | 1,164 | 24,000 |
| 2024/02/22 | 1,155 | 1,162 | 1,155 | 1,157 | 13,200 |
| 2024/02/21 | 1,165 | 1,165 | 1,147 | 1,151 | 23,000 |
| 2024/02/20 | 1,176 | 1,176 | 1,156 | 1,157 | 30,300 |
| 2024/02/19 | 1,158 | 1,173 | 1,155 | 1,169 | 21,100 |
| 2024/02/16 | 1,137 | 1,158 | 1,137 | 1,158 | 25,500 |
| 2024/02/15 | 1,160 | 1,160 | 1,132 | 1,132 | 33,600 |
| 2024/02/14 | 1,180 | 1,180 | 1,152 | 1,160 | 22,500 |
| 2024/02/13 | 1,197 | 1,197 | 1,167 | 1,179 | 43,400 |
| 2024/02/09 | 1,197 | 1,197 | 1,182 | 1,186 | 26,800 |
| 2024/02/08 | 1,190 | 1,200 | 1,170 | 1,196 | 35,400 |
| 2024/02/07 | 1,205 | 1,205 | 1,186 | 1,188 | 25,200 |
| 2024/02/06 | 1,207 | 1,208 | 1,201 | 1,202 | 12,200 |
| 2024/02/05 | 1,208 | 1,208 | 1,191 | 1,201 | 27,900 |
| 2024/02/02 | 1,200 | 1,207 | 1,193 | 1,195 | 38,400 |
| 2024/02/01 | 1,212 | 1,212 | 1,190 | 1,198 | 31,100 |
| 2024/01/31 | 1,191 | 1,214 | 1,190 | 1,214 | 29,700 |
| 2024/01/30 | 1,208 | 1,208 | 1,191 | 1,197 | 23,300 |
| 2024/01/29 | 1,204 | 1,211 | 1,199 | 1,200 | 20,600 |
| 2024/01/26 | 1,211 | 1,211 | 1,190 | 1,204 | 24,700 |
| 2024/01/25 | 1,200 | 1,218 | 1,197 | 1,208 | 35,300 |
| 2024/01/24 | 1,202 | 1,202 | 1,186 | 1,191 | 35,200 |
| 2024/01/23 | 1,190 | 1,217 | 1,189 | 1,193 | 77,700 |
| 2024/01/22 | 1,185 | 1,188 | 1,178 | 1,186 | 27,800 |
| 2024/01/19 | 1,186 | 1,193 | 1,178 | 1,181 | 41,600 |
| 2024/01/18 | 1,175 | 1,188 | 1,161 | 1,186 | 41,400 |
| 2024/01/17 | 1,187 | 1,200 | 1,180 | 1,180 | 51,500 |
| 2024/01/16 | 1,190 | 1,190 | 1,173 | 1,187 | 39,300 |
| 2024/01/15 | 1,166 | 1,195 | 1,163 | 1,191 | 56,000 |
| 2024/01/12 | 1,160 | 1,169 | 1,147 | 1,156 | 38,600 |
| 2024/01/11 | 1,144 | 1,158 | 1,137 | 1,152 | 56,000 |
| 2024/01/10 | 1,145 | 1,145 | 1,138 | 1,139 | 28,800 |
| 2024/01/09 | 1,140 | 1,144 | 1,135 | 1,136 | 34,000 |
| 2024/01/05 | 1,119 | 1,130 | 1,114 | 1,129 | 30,500 |
| 2024/01/04 | 1,087 | 1,119 | 1,083 | 1,119 | 39,000 |