7475 アルビス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,670 | 2,699 | 2,643 | 2,665 | 4,100 | 2,665 |
| 2024-04-25 | 2,686 | 2,694 | 2,653 | 2,665 | 8,200 | 2,665 |
| 2024-04-24 | 2,632 | 2,691 | 2,630 | 2,669 | 7,600 | 2,669 |
| 2024-04-23 | 2,653 | 2,653 | 2,629 | 2,637 | 2,500 | 2,637 |
| 2024-04-22 | 2,648 | 2,648 | 2,617 | 2,625 | 4,800 | 2,625 |
| 2024-04-19 | 2,620 | 2,668 | 2,575 | 2,598 | 12,100 | 2,598 |
| 2024-04-18 | 2,619 | 2,638 | 2,619 | 2,635 | 1,900 | 2,635 |
| 2024-04-17 | 2,666 | 2,668 | 2,614 | 2,619 | 7,200 | 2,619 |
| 2024-04-16 | 2,661 | 2,674 | 2,642 | 2,666 | 7,100 | 2,666 |
| 2024-04-15 | 2,667 | 2,680 | 2,660 | 2,680 | 5,000 | 2,680 |
| 2024-04-12 | 2,681 | 2,681 | 2,662 | 2,666 | 8,500 | 2,666 |
| 2024-04-11 | 2,699 | 2,700 | 2,668 | 2,681 | 3,900 | 2,681 |
| 2024-04-10 | 2,709 | 2,710 | 2,695 | 2,695 | 2,200 | 2,695 |
| 2024-04-09 | 2,692 | 2,709 | 2,679 | 2,709 | 3,500 | 2,709 |
| 2024-04-08 | 2,695 | 2,706 | 2,688 | 2,691 | 2,900 | 2,691 |
| 2024-04-05 | 2,680 | 2,706 | 2,666 | 2,695 | 5,100 | 2,695 |
| 2024-04-04 | 2,656 | 2,701 | 2,643 | 2,686 | 12,600 | 2,686 |
| 2024-04-03 | 2,641 | 2,677 | 2,641 | 2,655 | 6,600 | 2,655 |
| 2024-04-02 | 2,712 | 2,712 | 2,651 | 2,665 | 11,100 | 2,665 |
| 2024-04-01 | 2,785 | 2,785 | 2,729 | 2,733 | 5,000 | 2,733 |
| 2024-03-29 | 2,730 | 2,761 | 2,720 | 2,739 | 8,200 | 2,739 |
| 2024-03-28 | 2,780 | 2,795 | 2,715 | 2,725 | 28,600 | 2,725 |
| 2024-03-27 | 2,821 | 2,882 | 2,814 | 2,830 | 60,700 | 2,830 |
| 2024-03-26 | 2,790 | 2,837 | 2,790 | 2,821 | 31,300 | 2,821 |
| 2024-03-25 | 2,751 | 2,798 | 2,751 | 2,787 | 53,300 | 2,787 |
| 2024-03-22 | 2,731 | 2,763 | 2,725 | 2,763 | 15,100 | 2,763 |
| 2024-03-21 | 2,727 | 2,735 | 2,713 | 2,725 | 21,700 | 2,725 |
| 2024-03-19 | 2,688 | 2,714 | 2,682 | 2,713 | 17,400 | 2,713 |
| 2024-03-18 | 2,728 | 2,728 | 2,697 | 2,700 | 19,700 | 2,700 |
| 2024-03-15 | 2,690 | 2,725 | 2,681 | 2,720 | 12,300 | 2,720 |
| 2024-03-14 | 2,673 | 2,687 | 2,658 | 2,681 | 13,100 | 2,681 |
| 2024-03-13 | 2,684 | 2,685 | 2,662 | 2,679 | 5,900 | 2,679 |
| 2024-03-12 | 2,651 | 2,684 | 2,650 | 2,684 | 7,000 | 2,684 |
| 2024-03-11 | 2,681 | 2,681 | 2,643 | 2,669 | 14,000 | 2,669 |
| 2024-03-08 | 2,660 | 2,695 | 2,660 | 2,687 | 14,500 | 2,687 |
| 2024-03-07 | 2,674 | 2,683 | 2,656 | 2,678 | 12,100 | 2,678 |
| 2024-03-06 | 2,621 | 2,669 | 2,621 | 2,655 | 14,000 | 2,655 |
| 2024-03-05 | 2,608 | 2,628 | 2,595 | 2,622 | 12,800 | 2,622 |
| 2024-03-04 | 2,627 | 2,628 | 2,605 | 2,605 | 9,700 | 2,605 |
| 2024-03-01 | 2,642 | 2,642 | 2,613 | 2,624 | 6,200 | 2,624 |
| 2024-02-29 | 2,650 | 2,652 | 2,623 | 2,629 | 9,900 | 2,629 |
| 2024-02-28 | 2,627 | 2,667 | 2,627 | 2,637 | 8,900 | 2,637 |
| 2024-02-27 | 2,622 | 2,640 | 2,618 | 2,627 | 6,300 | 2,627 |
| 2024-02-26 | 2,625 | 2,647 | 2,621 | 2,625 | 7,200 | 2,625 |
| 2024-02-22 | 2,623 | 2,630 | 2,612 | 2,630 | 6,000 | 2,630 |
| 2024-02-21 | 2,630 | 2,644 | 2,612 | 2,613 | 6,400 | 2,613 |
| 2024-02-20 | 2,639 | 2,643 | 2,631 | 2,631 | 4,100 | 2,631 |
| 2024-02-19 | 2,610 | 2,640 | 2,610 | 2,639 | 3,900 | 2,639 |
| 2024-02-16 | 2,582 | 2,625 | 2,582 | 2,610 | 5,900 | 2,610 |
| 2024-02-15 | 2,642 | 2,642 | 2,580 | 2,580 | 13,600 | 2,580 |
| 2024-02-14 | 2,628 | 2,642 | 2,623 | 2,623 | 7,300 | 2,623 |
| 2024-02-13 | 2,666 | 2,666 | 2,626 | 2,650 | 11,400 | 2,650 |
| 2024-02-09 | 2,646 | 2,665 | 2,636 | 2,636 | 9,600 | 2,636 |
| 2024-02-08 | 2,660 | 2,666 | 2,635 | 2,651 | 9,600 | 2,651 |
| 2024-02-07 | 2,655 | 2,696 | 2,655 | 2,669 | 9,800 | 2,669 |
| 2024-02-06 | 2,684 | 2,687 | 2,661 | 2,661 | 5,800 | 2,661 |
| 2024-02-05 | 2,663 | 2,693 | 2,652 | 2,683 | 6,900 | 2,683 |
| 2024-02-02 | 2,694 | 2,694 | 2,655 | 2,666 | 6,000 | 2,666 |
| 2024-02-01 | 2,690 | 2,694 | 2,673 | 2,678 | 6,500 | 2,678 |
| 2024-01-31 | 2,641 | 2,690 | 2,641 | 2,690 | 9,100 | 2,690 |
| 2024-01-30 | 2,666 | 2,688 | 2,621 | 2,639 | 24,200 | 2,639 |
| 2024-01-29 | 2,667 | 2,671 | 2,643 | 2,666 | 5,400 | 2,666 |
| 2024-01-26 | 2,651 | 2,669 | 2,636 | 2,647 | 11,400 | 2,647 |
| 2024-01-25 | 2,669 | 2,681 | 2,664 | 2,671 | 10,600 | 2,671 |
| 2024-01-24 | 2,660 | 2,665 | 2,638 | 2,659 | 12,400 | 2,659 |
| 2024-01-23 | - | - | - | 2,699 | - | 2,699 |
| 2024-01-22 | 2,674 | 2,699 | 2,674 | 2,699 | 2,500 | 2,699 |
| 2024-01-19 | 2,699 | 2,700 | 2,670 | 2,673 | 10,100 | 2,673 |
| 2024-01-18 | 2,710 | 2,716 | 2,700 | 2,704 | 7,000 | 2,704 |
| 2024-01-17 | 2,690 | 2,720 | 2,685 | 2,695 | 6,800 | 2,695 |
| 2024-01-16 | 2,737 | 2,737 | 2,690 | 2,690 | 9,900 | 2,690 |
| 2024-01-15 | 2,691 | 2,735 | 2,690 | 2,720 | 13,100 | 2,720 |
| 2024-01-12 | 2,675 | 2,690 | 2,664 | 2,681 | 8,600 | 2,681 |
| 2024-01-11 | 2,661 | 2,676 | 2,654 | 2,675 | 8,600 | 2,675 |
| 2024-01-10 | 2,659 | 2,675 | 2,650 | 2,661 | 11,500 | 2,661 |
| 2024-01-09 | 2,650 | 2,663 | 2,639 | 2,644 | 11,700 | 2,644 |
| 2024-01-05 | 2,631 | 2,656 | 2,631 | 2,648 | 7,800 | 2,648 |
| 2024-01-04 | 2,570 | 2,654 | 2,570 | 2,631 | 16,400 | 2,631 |
分割・併合履歴 ： [2014-07-29]1株→0.2株 [2006-05-26]1株→2株 [1996-03-26]1株→1.1株
