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
2026/03/27 1,495 1,495 1,480 1,482 12,300
2026/03/26 1,491 1,497 1,486 1,496 12,000
2026/03/25 1,480 1,494 1,480 1,492 3,100
2026/03/24 1,492 1,500 1,485 1,500 2,200
2026/03/23 1,500 1,506 1,493 1,493 500
2026/03/19 1,510 1,510 1,506 1,506 11,300
2026/03/18 1,510 1,510 1,510 1,510 500
2026/03/17 1,510 1,520 1,506 1,512 2,000
2026/03/16 1,560 1,839 1,487 1,503 64,000
2026/03/13 1,511 1,537 1,511 1,537 800
2026/03/12 1,524 1,538 1,522 1,530 2,900
2026/03/11 1,515 1,564 1,515 1,564 300
2026/03/10 1,572 1,572 1,506 1,515 10,400
2026/03/09 1,518 1,530 1,506 1,509 10,700
2026/03/06 1,522 1,552 1,522 1,525 16,900
2026/03/05 1,543 1,566 1,522 1,522 16,900
2026/03/04 1,591 1,591 1,505 1,521 13,500
2026/03/03 1,610 1,610 1,594 1,594 11,600
2026/03/02 1,625 1,630 1,620 1,620 8,300
2026/02/27 1,620 1,624 1,620 1,624 1,900
2026/02/26 1,625 1,630 1,618 1,621 1,300
2026/02/25 1,627 1,627 1,618 1,620 3,200
2026/02/24 1,623 1,630 1,622 1,627 1,100
2026/02/20 1,630 1,634 1,622 1,622 2,000
2026/02/19 1,635 1,635 1,626 1,630 4,600
2026/02/18 1,641 1,679 1,635 1,635 3,400
2026/02/17 1,647 1,669 1,636 1,636 1,300
2026/02/16 1,661 1,667 1,634 1,654 20,100
2026/02/13 1,689 1,689 1,648 1,671 5,000
2026/02/12 1,640 1,699 1,635 1,689 12,300
2026/02/10 1,656 1,656 1,630 1,646 2,600
2026/02/09 1,627 1,630 1,624 1,628 4,200
2026/02/06 1,630 1,656 1,625 1,625 2,000
2026/02/05 1,641 1,670 1,630 1,630 1,600
2026/02/04 1,662 1,662 1,641 1,641 500
2026/02/03 1,687 1,687 1,635 1,635 3,300
2026/02/02 1,639 1,657 1,639 1,650 1,500
2026/01/30 1,664 1,664 1,639 1,639 12,900
2026/01/29 1,664 1,672 1,620 1,652 6,300
2026/01/28 1,674 1,694 1,667 1,668 11,100
2026/01/27 1,680 1,697 1,671 1,677 2,800
2026/01/26 1,710 1,710 1,663 1,664 12,800
2026/01/23 1,730 1,773 1,730 1,744 2,100
2026/01/22 1,755 1,755 1,715 1,733 1,200
2026/01/21 1,745 1,770 1,745 1,756 3,400
2026/01/20 1,790 1,790 1,749 1,774 15,800
2026/01/19 1,712 1,769 1,712 1,769 4,800
2026/01/16 1,715 1,739 1,715 1,729 2,100
2026/01/15 1,712 1,728 1,710 1,715 600
2026/01/14 1,724 1,765 1,724 1,728 4,900
2026/01/13 1,702 1,782 1,702 1,724 12,800
2026/01/09 1,700 1,722 1,700 1,709 6,600
2026/01/08 1,678 1,699 1,669 1,698 5,800
2026/01/07 1,693 1,696 1,681 1,683 3,100
2026/01/06 1,725 1,725 1,700 1,704 3,800
2026/01/05 1,705 1,723 1,705 1,708 2,400

このページの先頭へ