7475 アルビス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 2,806 | 2,806 | 2,759 | 2,759 | 9,700 | 2,759 |
| 2025-04-01 | 2,773 | 2,814 | 2,773 | 2,777 | 7,400 | 2,777 |
| 2025-03-31 | 2,788 | 2,815 | 2,773 | 2,783 | 14,100 | 2,783 |
| 2025-03-28 | 2,799 | 2,849 | 2,780 | 2,838 | 37,300 | 2,838 |
| 2025-03-27 | 2,817 | 2,861 | 2,817 | 2,851 | 77,800 | 2,851 |
| 2025-03-26 | 2,851 | 2,879 | 2,822 | 2,825 | 28,400 | 2,825 |
| 2025-03-25 | 2,881 | 2,882 | 2,825 | 2,850 | 27,500 | 2,850 |
| 2025-03-24 | 2,856 | 2,893 | 2,856 | 2,881 | 45,600 | 2,881 |
| 2025-03-21 | 2,823 | 2,854 | 2,821 | 2,840 | 38,900 | 2,840 |
| 2025-03-19 | 2,777 | 2,847 | 2,777 | 2,838 | 28,500 | 2,838 |
| 2025-03-18 | 2,761 | 2,793 | 2,746 | 2,768 | 30,100 | 2,768 |
| 2025-03-17 | 2,751 | 2,782 | 2,751 | 2,761 | 28,100 | 2,761 |
| 2025-03-14 | 2,768 | 2,800 | 2,743 | 2,782 | 27,000 | 2,782 |
| 2025-03-13 | 2,744 | 2,763 | 2,743 | 2,763 | 14,500 | 2,763 |
| 2025-03-12 | 2,733 | 2,765 | 2,733 | 2,751 | 11,400 | 2,751 |
| 2025-03-11 | 2,709 | 2,744 | 2,700 | 2,733 | 10,100 | 2,733 |
| 2025-03-10 | 2,714 | 2,741 | 2,714 | 2,726 | 12,000 | 2,726 |
| 2025-03-07 | 2,692 | 2,729 | 2,688 | 2,722 | 9,700 | 2,722 |
| 2025-03-06 | 2,691 | 2,737 | 2,691 | 2,714 | 15,800 | 2,714 |
| 2025-03-05 | 2,659 | 2,712 | 2,659 | 2,711 | 15,300 | 2,711 |
| 2025-03-04 | 2,681 | 2,681 | 2,659 | 2,659 | 9,700 | 2,659 |
| 2025-03-03 | 2,630 | 2,681 | 2,630 | 2,681 | 11,900 | 2,681 |
| 2025-02-28 | 2,629 | 2,643 | 2,620 | 2,620 | 6,200 | 2,620 |
| 2025-02-27 | 2,619 | 2,629 | 2,607 | 2,629 | 7,900 | 2,629 |
| 2025-02-26 | 2,620 | 2,630 | 2,606 | 2,606 | 8,400 | 2,606 |
| 2025-02-25 | 2,625 | 2,649 | 2,608 | 2,620 | 8,600 | 2,620 |
| 2025-02-21 | 2,628 | 2,638 | 2,610 | 2,624 | 7,500 | 2,624 |
| 2025-02-20 | 2,626 | 2,646 | 2,621 | 2,627 | 5,900 | 2,627 |
| 2025-02-19 | 2,621 | 2,630 | 2,621 | 2,627 | 1,100 | 2,627 |
| 2025-02-18 | 2,630 | 2,652 | 2,616 | 2,625 | 2,500 | 2,625 |
| 2025-02-17 | 2,673 | 2,673 | 2,623 | 2,640 | 10,600 | 2,640 |
| 2025-02-14 | 2,641 | 2,641 | 2,606 | 2,606 | 5,500 | 2,606 |
| 2025-02-13 | 2,639 | 2,639 | 2,628 | 2,638 | 2,700 | 2,638 |
| 2025-02-12 | 2,621 | 2,641 | 2,611 | 2,627 | 4,800 | 2,627 |
| 2025-02-10 | 2,622 | 2,640 | 2,620 | 2,621 | 3,700 | 2,621 |
| 2025-02-07 | 2,617 | 2,648 | 2,612 | 2,648 | 4,700 | 2,648 |
| 2025-02-06 | 2,610 | 2,616 | 2,610 | 2,613 | 1,600 | 2,613 |
| 2025-02-05 | 2,606 | 2,610 | 2,590 | 2,609 | 4,700 | 2,609 |
| 2025-02-04 | 2,592 | 2,598 | 2,584 | 2,584 | 4,300 | 2,584 |
| 2025-02-03 | 2,622 | 2,622 | 2,583 | 2,583 | 10,900 | 2,583 |
| 2025-01-31 | 2,615 | 2,622 | 2,600 | 2,622 | 4,400 | 2,622 |
| 2025-01-30 | 2,611 | 2,611 | 2,600 | 2,611 | 2,500 | 2,611 |
| 2025-01-29 | 2,609 | 2,611 | 2,595 | 2,611 | 2,100 | 2,611 |
| 2025-01-28 | 2,586 | 2,610 | 2,586 | 2,603 | 4,600 | 2,603 |
| 2025-01-27 | 2,602 | 2,605 | 2,586 | 2,586 | 5,700 | 2,586 |
| 2025-01-24 | 2,594 | 2,596 | 2,581 | 2,583 | 3,100 | 2,583 |
| 2025-01-23 | 2,581 | 2,597 | 2,581 | 2,588 | 4,400 | 2,588 |
| 2025-01-22 | 2,596 | 2,596 | 2,568 | 2,579 | 5,600 | 2,579 |
| 2025-01-21 | 2,599 | 2,603 | 2,588 | 2,597 | 3,100 | 2,597 |
| 2025-01-20 | 2,595 | 2,595 | 2,575 | 2,594 | 3,800 | 2,594 |
| 2025-01-17 | 2,575 | 2,585 | 2,565 | 2,565 | 5,300 | 2,565 |
| 2025-01-16 | 2,584 | 2,591 | 2,577 | 2,577 | 5,300 | 2,577 |
| 2025-01-15 | 2,581 | 2,596 | 2,581 | 2,581 | 3,800 | 2,581 |
| 2025-01-14 | 2,602 | 2,602 | 2,581 | 2,581 | 10,500 | 2,581 |
| 2025-01-10 | 2,600 | 2,607 | 2,598 | 2,598 | 5,200 | 2,598 |
| 2025-01-09 | 2,605 | 2,610 | 2,600 | 2,600 | 9,200 | 2,600 |
| 2025-01-08 | 2,619 | 2,619 | 2,607 | 2,607 | 5,000 | 2,607 |
| 2025-01-07 | 2,647 | 2,647 | 2,619 | 2,619 | 7,700 | 2,619 |
| 2025-01-06 | 2,637 | 2,649 | 2,625 | 2,625 | 8,300 | 2,625 |
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