7523 アールビバン(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,048 | 1,051 | 1,044 | 1,051 | 7,300 | 1,051 |
| 2024-05-01 | 1,046 | 1,051 | 1,044 | 1,049 | 8,400 | 1,049 |
| 2024-04-30 | 1,048 | 1,051 | 1,042 | 1,046 | 10,900 | 1,046 |
| 2024-04-26 | 1,040 | 1,048 | 1,032 | 1,047 | 10,900 | 1,047 |
| 2024-04-25 | 1,059 | 1,059 | 1,045 | 1,045 | 7,700 | 1,045 |
| 2024-04-24 | 1,048 | 1,062 | 1,048 | 1,060 | 19,600 | 1,060 |
| 2024-04-23 | 1,046 | 1,052 | 1,042 | 1,047 | 8,700 | 1,047 |
| 2024-04-22 | 1,030 | 1,045 | 1,030 | 1,043 | 9,700 | 1,043 |
| 2024-04-19 | 1,038 | 1,039 | 1,013 | 1,028 | 19,600 | 1,028 |
| 2024-04-18 | 1,030 | 1,050 | 1,028 | 1,040 | 19,500 | 1,040 |
| 2024-04-17 | 1,047 | 1,047 | 1,026 | 1,031 | 22,000 | 1,031 |
| 2024-04-16 | 1,052 | 1,054 | 1,039 | 1,047 | 29,600 | 1,047 |
| 2024-04-15 | 1,054 | 1,057 | 1,051 | 1,055 | 9,400 | 1,055 |
| 2024-04-12 | 1,060 | 1,063 | 1,053 | 1,063 | 24,700 | 1,063 |
| 2024-04-11 | 1,067 | 1,067 | 1,057 | 1,060 | 15,200 | 1,060 |
| 2024-04-10 | 1,073 | 1,078 | 1,065 | 1,067 | 14,000 | 1,067 |
| 2024-04-09 | 1,066 | 1,074 | 1,063 | 1,068 | 23,400 | 1,068 |
| 2024-04-08 | 1,068 | 1,075 | 1,061 | 1,061 | 14,700 | 1,061 |
| 2024-04-05 | 1,068 | 1,073 | 1,054 | 1,067 | 28,500 | 1,067 |
| 2024-04-04 | 1,074 | 1,083 | 1,063 | 1,077 | 22,500 | 1,077 |
| 2024-04-03 | 1,050 | 1,073 | 1,046 | 1,069 | 32,100 | 1,069 |
| 2024-04-02 | 1,074 | 1,075 | 1,052 | 1,057 | 30,000 | 1,057 |
| 2024-04-01 | 1,090 | 1,096 | 1,061 | 1,068 | 52,600 | 1,068 |
| 2024-03-29 | 1,084 | 1,098 | 1,083 | 1,090 | 27,400 | 1,090 |
| 2024-03-28 | 1,115 | 1,133 | 1,070 | 1,076 | 134,400 | 1,076 |
| 2024-03-27 | 1,165 | 1,177 | 1,162 | 1,170 | 87,700 | 1,170 |
| 2024-03-26 | 1,160 | 1,165 | 1,150 | 1,160 | 62,700 | 1,160 |
| 2024-03-25 | 1,172 | 1,172 | 1,150 | 1,158 | 58,800 | 1,158 |
| 2024-03-22 | 1,176 | 1,179 | 1,163 | 1,167 | 44,100 | 1,167 |
| 2024-03-21 | 1,180 | 1,183 | 1,172 | 1,173 | 31,200 | 1,173 |
| 2024-03-19 | 1,170 | 1,177 | 1,158 | 1,170 | 42,600 | 1,170 |
| 2024-03-18 | 1,176 | 1,179 | 1,167 | 1,167 | 34,500 | 1,167 |
| 2024-03-15 | 1,161 | 1,171 | 1,155 | 1,171 | 30,600 | 1,171 |
| 2024-03-14 | 1,139 | 1,161 | 1,134 | 1,161 | 28,700 | 1,161 |
| 2024-03-13 | 1,154 | 1,162 | 1,128 | 1,137 | 52,700 | 1,137 |
| 2024-03-12 | 1,159 | 1,159 | 1,137 | 1,152 | 40,100 | 1,152 |
| 2024-03-11 | 1,201 | 1,205 | 1,153 | 1,167 | 101,700 | 1,167 |
| 2024-03-08 | 1,175 | 1,197 | 1,171 | 1,186 | 104,500 | 1,186 |
| 2024-03-07 | 1,166 | 1,168 | 1,155 | 1,155 | 14,200 | 1,155 |
| 2024-03-06 | 1,151 | 1,164 | 1,149 | 1,155 | 23,500 | 1,155 |
| 2024-03-05 | 1,160 | 1,164 | 1,142 | 1,151 | 38,100 | 1,151 |
| 2024-03-04 | 1,179 | 1,179 | 1,160 | 1,162 | 35,700 | 1,162 |
| 2024-03-01 | 1,188 | 1,188 | 1,157 | 1,168 | 57,800 | 1,168 |
| 2024-02-29 | 1,190 | 1,194 | 1,178 | 1,187 | 35,100 | 1,187 |
| 2024-02-28 | 1,180 | 1,194 | 1,174 | 1,186 | 41,500 | 1,186 |
| 2024-02-27 | 1,170 | 1,170 | 1,162 | 1,168 | 16,300 | 1,168 |
| 2024-02-26 | 1,165 | 1,172 | 1,159 | 1,164 | 24,000 | 1,164 |
| 2024-02-22 | 1,155 | 1,162 | 1,155 | 1,157 | 13,200 | 1,157 |
| 2024-02-21 | 1,165 | 1,165 | 1,147 | 1,151 | 23,000 | 1,151 |
| 2024-02-20 | 1,176 | 1,176 | 1,156 | 1,157 | 30,300 | 1,157 |
| 2024-02-19 | 1,158 | 1,173 | 1,155 | 1,169 | 21,100 | 1,169 |
| 2024-02-16 | 1,137 | 1,158 | 1,137 | 1,158 | 25,500 | 1,158 |
| 2024-02-15 | 1,160 | 1,160 | 1,132 | 1,132 | 33,600 | 1,132 |
| 2024-02-14 | 1,180 | 1,180 | 1,152 | 1,160 | 22,500 | 1,160 |
| 2024-02-13 | 1,197 | 1,197 | 1,167 | 1,179 | 43,400 | 1,179 |
| 2024-02-09 | 1,197 | 1,197 | 1,182 | 1,186 | 26,800 | 1,186 |
| 2024-02-08 | 1,190 | 1,200 | 1,170 | 1,196 | 35,400 | 1,196 |
| 2024-02-07 | 1,205 | 1,205 | 1,186 | 1,188 | 25,200 | 1,188 |
| 2024-02-06 | 1,207 | 1,208 | 1,201 | 1,202 | 12,200 | 1,202 |
| 2024-02-05 | 1,208 | 1,208 | 1,191 | 1,201 | 27,900 | 1,201 |
| 2024-02-02 | 1,200 | 1,207 | 1,193 | 1,195 | 38,400 | 1,195 |
| 2024-02-01 | 1,212 | 1,212 | 1,190 | 1,198 | 31,100 | 1,198 |
| 2024-01-31 | 1,191 | 1,214 | 1,190 | 1,214 | 29,700 | 1,214 |
| 2024-01-30 | 1,208 | 1,208 | 1,191 | 1,197 | 23,300 | 1,197 |
| 2024-01-29 | 1,204 | 1,211 | 1,199 | 1,200 | 20,600 | 1,200 |
| 2024-01-26 | 1,211 | 1,211 | 1,190 | 1,204 | 24,700 | 1,204 |
| 2024-01-25 | 1,200 | 1,218 | 1,197 | 1,208 | 35,300 | 1,208 |
| 2024-01-24 | 1,202 | 1,202 | 1,186 | 1,191 | 35,200 | 1,191 |
| 2024-01-23 | 1,190 | 1,217 | 1,189 | 1,193 | 77,700 | 1,193 |
| 2024-01-22 | 1,185 | 1,188 | 1,178 | 1,186 | 27,800 | 1,186 |
| 2024-01-19 | 1,186 | 1,193 | 1,178 | 1,181 | 41,600 | 1,181 |
| 2024-01-18 | 1,175 | 1,188 | 1,161 | 1,186 | 41,400 | 1,186 |
| 2024-01-17 | 1,187 | 1,200 | 1,180 | 1,180 | 51,500 | 1,180 |
| 2024-01-16 | 1,190 | 1,190 | 1,173 | 1,187 | 39,300 | 1,187 |
| 2024-01-15 | 1,166 | 1,195 | 1,163 | 1,191 | 56,000 | 1,191 |
| 2024-01-12 | 1,160 | 1,169 | 1,147 | 1,156 | 38,600 | 1,156 |
| 2024-01-11 | 1,144 | 1,158 | 1,137 | 1,152 | 56,000 | 1,152 |
| 2024-01-10 | 1,145 | 1,145 | 1,138 | 1,139 | 28,800 | 1,139 |
| 2024-01-09 | 1,140 | 1,144 | 1,135 | 1,136 | 34,000 | 1,136 |
| 2024-01-05 | 1,119 | 1,130 | 1,114 | 1,129 | 30,500 | 1,129 |
| 2024-01-04 | 1,087 | 1,119 | 1,083 | 1,119 | 39,000 | 1,119 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株
