7475 アルビス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,609	2,626	2,603	2,626	6,500	2,626
2023-12-28	2,600	2,625	2,599	2,621	10,000	2,621
2023-12-27	2,583	2,600	2,577	2,600	12,200	2,600
2023-12-26	2,588	2,606	2,573	2,584	10,500	2,584
2023-12-25	2,616	2,616	2,579	2,588	13,300	2,588
2023-12-22	2,560	2,580	2,551	2,580	11,900	2,580
2023-12-21	2,561	2,568	2,551	2,557	6,300	2,557
2023-12-20	2,558	2,573	2,553	2,561	7,000	2,561
2023-12-19	2,567	2,567	2,545	2,558	7,100	2,558
2023-12-18	2,554	2,570	2,535	2,567	10,000	2,567
2023-12-15	2,579	2,579	2,550	2,555	5,700	2,555
2023-12-14	2,580	2,583	2,558	2,577	4,800	2,577
2023-12-13	2,600	2,600	2,564	2,580	6,500	2,580
2023-12-12	2,580	2,607	2,580	2,591	7,400	2,591
2023-12-11	2,534	2,598	2,534	2,596	6,600	2,596
2023-12-08	2,573	2,588	2,534	2,534	14,600	2,534
2023-12-07	2,583	2,594	2,578	2,578	5,700	2,578
2023-12-06	2,578	2,598	2,573	2,595	7,200	2,595
2023-12-05	2,572	2,593	2,571	2,578	5,800	2,578
2023-12-04	2,571	2,600	2,571	2,587	8,300	2,587
2023-12-01	2,580	2,583	2,572	2,572	5,500	2,572
2023-11-30	2,536	2,584	2,518	2,581	8,400	2,581
2023-11-29	2,575	2,587	2,550	2,553	8,700	2,553
2023-11-28	2,566	2,590	2,559	2,589	8,300	2,589
2023-11-27	2,577	2,581	2,565	2,566	11,500	2,566
2023-11-24	2,573	2,573	2,549	2,573	8,500	2,573
2023-11-22	2,559	2,574	2,551	2,555	4,700	2,555
2023-11-21	2,551	2,565	2,526	2,548	5,700	2,548
2023-11-20	2,537	2,552	2,514	2,521	10,800	2,521
2023-11-17	2,505	2,535	2,505	2,533	9,700	2,533
2023-11-16	2,497	2,513	2,490	2,492	7,500	2,492
2023-11-15	2,540	2,540	2,494	2,494	19,600	2,494
2023-11-14	2,564	2,565	2,550	2,550	5,000	2,550
2023-11-13	2,566	2,582	2,566	2,574	7,500	2,574
2023-11-10	2,598	2,598	2,544	2,579	12,000	2,579
2023-11-09	2,589	2,610	2,571	2,594	14,800	2,594
2023-11-08	2,599	2,599	2,563	2,589	13,400	2,589
2023-11-07	2,546	2,610	2,533	2,593	20,200	2,593
2023-11-06	2,610	2,610	2,547	2,558	23,400	2,558
2023-11-02	2,570	2,609	2,537	2,609	29,900	2,609
2023-11-01	2,490	2,570	2,488	2,570	40,000	2,570
2023-10-31	2,460	2,485	2,405	2,485	18,900	2,485
2023-10-30	2,456	2,463	2,435	2,460	15,000	2,460
2023-10-27	2,420	2,453	2,419	2,453	13,500	2,453
2023-10-26	2,427	2,437	2,403	2,406	9,000	2,406
2023-10-25	2,425	2,426	2,407	2,422	19,800	2,422
2023-10-24	2,383	2,475	2,357	2,404	52,000	2,404
2023-10-23	2,399	2,405	2,383	2,383	10,300	2,383
2023-10-20	2,380	2,394	2,376	2,391	7,400	2,391
2023-10-19	2,373	2,385	2,373	2,373	3,900	2,373
2023-10-18	2,375	2,378	2,357	2,378	8,200	2,378
2023-10-17	2,397	2,397	2,366	2,375	12,000	2,375
2023-10-16	2,371	2,384	2,354	2,361	11,900	2,361
2023-10-13	2,399	2,399	2,362	2,369	11,900	2,369
2023-10-12	2,419	2,419	2,395	2,401	9,700	2,401
2023-10-11	2,433	2,433	2,407	2,411	14,000	2,411
2023-10-10	2,413	2,429	2,409	2,425	6,900	2,425
2023-10-06	2,393	2,426	2,385	2,413	21,200	2,413
2023-10-05	2,341	2,377	2,341	2,371	19,200	2,371
2023-10-04	2,350	2,365	2,340	2,340	18,700	2,340
2023-10-03	2,406	2,406	2,364	2,364	15,600	2,364
2023-10-02	2,424	2,448	2,406	2,406	23,900	2,406
2023-09-29	2,423	2,434	2,405	2,424	23,100	2,424
2023-09-28	2,446	2,446	2,425	2,427	45,300	2,427
2023-09-27	2,469	2,499	2,458	2,499	129,200	2,499
2023-09-26	2,470	2,474	2,454	2,470	65,200	2,470
2023-09-25	2,450	2,471	2,448	2,468	52,800	2,468
2023-09-22	2,442	2,447	2,436	2,444	26,800	2,444
2023-09-21	2,435	2,450	2,433	2,439	37,000	2,439
2023-09-20	2,461	2,461	2,442	2,442	27,400	2,442
2023-09-19	2,451	2,460	2,431	2,460	47,600	2,460
2023-09-15	2,438	2,450	2,419	2,443	38,900	2,443
2023-09-14	2,447	2,450	2,434	2,447	31,300	2,447
2023-09-13	2,459	2,459	2,445	2,457	17,500	2,457
2023-09-12	2,444	2,459	2,440	2,459	14,500	2,459
2023-09-11	2,441	2,445	2,433	2,442	20,300	2,442
2023-09-08	2,435	2,444	2,428	2,434	27,100	2,434
2023-09-07	2,468	2,470	2,447	2,449	17,100	2,449
2023-09-06	2,468	2,471	2,462	2,469	10,300	2,469
2023-09-05	2,478	2,478	2,459	2,473	14,900	2,473
2023-09-04	2,455	2,476	2,454	2,476	20,600	2,476
2023-09-01	2,461	2,461	2,450	2,459	9,700	2,459
2023-08-31	2,459	2,463	2,451	2,460	8,500	2,460
2023-08-30	2,460	2,472	2,454	2,457	10,000	2,457
2023-08-29	2,443	2,459	2,443	2,459	4,900	2,459
2023-08-28	2,436	2,454	2,436	2,452	9,300	2,452
2023-08-25	2,440	2,458	2,436	2,439	12,100	2,439
2023-08-24	2,439	2,444	2,429	2,442	4,900	2,442
2023-08-23	2,434	2,435	2,420	2,435	3,300	2,435
2023-08-22	2,428	2,429	2,420	2,420	4,300	2,420
2023-08-21	2,409	2,434	2,409	2,419	5,500	2,419
2023-08-18	2,423	2,425	2,402	2,413	8,500	2,413
2023-08-17	2,448	2,448	2,425	2,425	5,000	2,425
2023-08-16	2,425	2,456	2,425	2,446	6,600	2,446
2023-08-15	2,460	2,473	2,460	2,460	3,900	2,460
2023-08-14	2,462	2,472	2,450	2,460	3,700	2,460
2023-08-10	2,447	2,462	2,447	2,462	2,900	2,462
2023-08-09	2,440	2,460	2,440	2,449	1,500	2,449
2023-08-08	2,425	2,457	2,425	2,448	2,800	2,448
2023-08-07	2,426	2,440	2,415	2,425	3,500	2,425
2023-08-04	2,405	2,440	2,405	2,415	4,000	2,415
2023-08-03	2,416	2,416	2,401	2,406	8,300	2,406
2023-08-02	2,451	2,454	2,427	2,433	8,000	2,433
2023-08-01	2,460	2,478	2,453	2,466	6,000	2,466
2023-07-31	2,460	2,482	2,441	2,461	8,300	2,461
2023-07-28	2,430	2,488	2,401	2,447	16,500	2,447
2023-07-27	2,410	2,437	2,410	2,437	3,700	2,437
2023-07-26	2,447	2,447	2,423	2,424	5,800	2,424
2023-07-25	2,491	2,491	2,441	2,441	17,400	2,441
2023-07-24	2,430	2,450	2,430	2,450	5,300	2,450
2023-07-21	2,428	2,444	2,428	2,428	5,200	2,428
2023-07-20	2,450	2,450	2,428	2,428	5,000	2,428
2023-07-19	2,419	2,450	2,419	2,450	8,200	2,450
2023-07-18	2,399	2,414	2,399	2,414	1,800	2,414
2023-07-14	2,428	2,428	2,399	2,399	4,500	2,399
2023-07-13	2,417	2,438	2,414	2,428	8,800	2,428
2023-07-12	2,418	2,423	2,400	2,400	5,400	2,400
2023-07-11	2,400	2,419	2,400	2,404	5,200	2,404
2023-07-10	2,389	2,418	2,389	2,400	10,400	2,400
2023-07-07	2,385	2,403	2,376	2,389	12,000	2,389
2023-07-06	2,390	2,400	2,382	2,382	6,600	2,382
2023-07-05	2,410	2,415	2,389	2,394	7,200	2,394
2023-07-04	2,440	2,440	2,416	2,417	10,000	2,417
2023-07-03	2,410	2,438	2,410	2,424	4,700	2,424
2023-06-30	2,401	2,424	2,401	2,409	8,300	2,409
2023-06-29	2,430	2,432	2,409	2,424	7,000	2,424
2023-06-28	2,415	2,427	2,408	2,427	6,000	2,427
2023-06-27	2,390	2,406	2,389	2,389	3,500	2,389
2023-06-26	2,420	2,420	2,380	2,399	6,400	2,399
2023-06-23	2,405	2,406	2,381	2,386	7,000	2,386
2023-06-22	2,405	2,429	2,378	2,379	11,500	2,379
2023-06-21	2,398	2,442	2,397	2,403	10,200	2,403
2023-06-20	2,391	2,418	2,391	2,418	7,200	2,418
2023-06-19	2,419	2,420	2,393	2,411	5,500	2,411
2023-06-16	2,395	2,409	2,388	2,401	13,900	2,401
2023-06-15	2,389	2,395	2,380	2,384	5,500	2,384
2023-06-14	2,390	2,391	2,373	2,389	8,900	2,389
2023-06-13	2,398	2,399	2,390	2,391	3,700	2,391
2023-06-12	2,385	2,395	2,383	2,393	2,500	2,393
2023-06-09	2,368	2,382	2,366	2,375	11,800	2,375
2023-06-08	2,372	2,372	2,350	2,350	7,700	2,350
2023-06-07	2,382	2,382	2,354	2,354	10,100	2,354
2023-06-06	2,380	2,387	2,351	2,363	6,700	2,363
2023-06-05	2,378	2,396	2,370	2,374	5,900	2,374
2023-06-02	2,374	2,374	2,355	2,368	6,300	2,368
2023-06-01	2,370	2,370	2,350	2,351	7,300	2,351
2023-05-31	2,379	2,395	2,344	2,344	15,000	2,344
2023-05-30	2,375	2,380	2,361	2,366	8,800	2,366
2023-05-29	2,400	2,400	2,380	2,380	6,900	2,380
2023-05-26	2,443	2,443	2,399	2,400	8,200	2,400
2023-05-25	2,430	2,430	2,418	2,420	5,400	2,420
2023-05-24	2,416	2,430	2,412	2,430	2,800	2,430
2023-05-23	2,420	2,439	2,401	2,403	8,400	2,403
2023-05-22	2,440	2,449	2,421	2,449	4,700	2,449
2023-05-19	2,430	2,446	2,425	2,426	6,000	2,426
2023-05-18	2,483	2,483	2,444	2,457	6,300	2,457
2023-05-17	2,503	2,512	2,478	2,479	5,600	2,479
2023-05-16	2,487	2,509	2,483	2,505	4,700	2,505
2023-05-15	2,489	2,489	2,452	2,486	4,900	2,486
2023-05-12	2,477	2,483	2,466	2,466	3,900	2,466
2023-05-11	2,436	2,493	2,436	2,473	4,400	2,473
2023-05-10	2,474	2,490	2,429	2,436	8,300	2,436
2023-05-09	2,469	2,491	2,459	2,474	6,600	2,474
2023-05-08	2,460	2,493	2,460	2,469	6,100	2,469
2023-05-02	2,493	2,493	2,459	2,469	9,100	2,469
2023-05-01	2,475	2,530	2,475	2,515	8,700	2,515
2023-04-28	2,520	2,565	2,438	2,479	28,700	2,479
2023-04-27	2,520	2,530	2,506	2,513	6,300	2,513
2023-04-26	2,569	2,569	2,524	2,541	6,500	2,541
2023-04-25	2,577	2,580	2,562	2,570	7,200	2,570
2023-04-24	2,561	2,565	2,555	2,565	4,400	2,565
2023-04-21	2,541	2,575	2,540	2,561	16,800	2,561
2023-04-20	2,537	2,548	2,530	2,541	5,100	2,541
2023-04-19	2,525	2,539	2,507	2,538	4,000	2,538
2023-04-18	2,522	2,548	2,522	2,548	7,200	2,548
2023-04-17	2,540	2,540	2,513	2,522	5,800	2,522
2023-04-14	2,498	2,539	2,493	2,539	8,600	2,539
2023-04-13	2,497	2,498	2,490	2,498	3,500	2,498
2023-04-12	2,493	2,497	2,480	2,496	4,000	2,496
2023-04-11	2,459	2,486	2,459	2,486	5,100	2,486
2023-04-10	2,450	2,461	2,446	2,459	4,100	2,459
2023-04-07	2,440	2,462	2,437	2,450	8,200	2,450
2023-04-06	2,481	2,481	2,448	2,451	6,500	2,451
2023-04-05	2,510	2,525	2,475	2,481	9,200	2,481
2023-04-04	2,495	2,549	2,495	2,547	22,100	2,547
2023-04-03	2,490	2,498	2,477	2,494	6,500	2,494
2023-03-31	2,457	2,490	2,441	2,490	8,500	2,490
2023-03-30	2,475	2,475	2,442	2,469	25,300	2,469
2023-03-29	2,494	2,535	2,489	2,535	44,700	2,535
2023-03-28	2,500	2,512	2,483	2,487	20,500	2,487
2023-03-27	2,493	2,498	2,481	2,498	39,400	2,498
2023-03-24	2,453	2,468	2,449	2,468	39,800	2,468
2023-03-23	2,434	2,445	2,422	2,445	8,700	2,445
2023-03-22	2,422	2,437	2,422	2,437	8,900	2,437
2023-03-20	2,427	2,427	2,390	2,390	11,000	2,390
2023-03-17	2,454	2,456	2,427	2,427	16,500	2,427
2023-03-16	2,422	2,444	2,422	2,440	7,000	2,440
2023-03-15	2,423	2,469	2,423	2,451	6,200	2,451
2023-03-14	2,455	2,455	2,405	2,423	10,100	2,423
2023-03-13	2,463	2,466	2,441	2,466	6,000	2,466
2023-03-10	2,479	2,481	2,463	2,470	17,200	2,470
2023-03-09	2,470	2,485	2,466	2,485	7,000	2,485
2023-03-08	2,435	2,464	2,434	2,463	6,900	2,463
2023-03-07	2,460	2,460	2,425	2,442	11,200	2,442
2023-03-06	2,449	2,460	2,443	2,460	8,500	2,460
2023-03-03	2,412	2,448	2,412	2,448	12,300	2,448
2023-03-02	2,440	2,440	2,427	2,427	3,400	2,427
2023-03-01	2,449	2,449	2,427	2,440	5,000	2,440
2023-02-28	2,426	2,430	2,412	2,425	3,600	2,425
2023-02-27	2,430	2,430	2,416	2,426	4,900	2,426
2023-02-24	2,390	2,407	2,382	2,407	7,500	2,407
2023-02-22	2,405	2,406	2,390	2,390	5,200	2,390
2023-02-21	2,407	2,410	2,401	2,401	2,300	2,401
2023-02-20	2,406	2,414	2,401	2,402	6,300	2,402
2023-02-17	2,421	2,424	2,408	2,408	2,200	2,408
2023-02-16	2,407	2,421	2,407	2,421	2,700	2,421
2023-02-15	2,410	2,422	2,408	2,411	1,800	2,411
2023-02-14	2,420	2,420	2,411	2,420	700	2,420
2023-02-13	2,411	2,429	2,402	2,402	4,000	2,402
2023-02-10	2,418	2,428	2,411	2,411	3,500	2,411
2023-02-09	2,427	2,427	2,416	2,426	1,400	2,426
2023-02-08	2,423	2,426	2,416	2,419	1,200	2,419
2023-02-07	2,428	2,428	2,416	2,416	1,300	2,416
2023-02-06	2,416	2,423	2,404	2,423	3,400	2,423
2023-02-03	2,406	2,419	2,402	2,416	2,600	2,416
2023-02-02	2,411	2,429	2,403	2,414	2,700	2,414
2023-02-01	2,429	2,430	2,415	2,427	3,300	2,427
2023-01-31	2,417	2,420	2,403	2,415	4,900	2,415
2023-01-30	2,400	2,415	2,400	2,412	3,200	2,412
2023-01-27	2,398	2,400	2,390	2,400	3,100	2,400
2023-01-26	2,419	2,419	2,396	2,398	3,300	2,398
2023-01-25	2,430	2,430	2,405	2,415	5,000	2,415
2023-01-24	2,400	2,415	2,395	2,415	7,600	2,415
2023-01-23	2,389	2,395	2,373	2,395	3,900	2,395
2023-01-20	2,362	2,385	2,362	2,369	2,500	2,369
2023-01-19	2,385	2,393	2,379	2,380	2,600	2,380
2023-01-18	2,369	2,397	2,355	2,395	1,800	2,395
2023-01-17	2,367	2,370	2,366	2,370	2,600	2,370
2023-01-16	2,366	2,370	2,366	2,366	2,000	2,366
2023-01-13	2,362	2,368	2,362	2,366	3,600	2,366
2023-01-12	2,377	2,377	2,363	2,363	1,800	2,363
2023-01-11	2,366	2,368	2,366	2,368	1,100	2,368
2023-01-10	2,375	2,375	2,350	2,350	3,900	2,350
2023-01-06	2,358	2,379	2,358	2,379	1,600	2,379
2023-01-05	2,364	2,372	2,358	2,358	3,500	2,358
2023-01-04	2,397	2,397	2,364	2,364	4,200	2,364

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31