7523 アールビバン(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,019 | 1,020 | 979 | 1,003 | 49,300 | 1,003 |
| 2025-04-03 | 1,021 | 1,040 | 1,017 | 1,030 | 22,600 | 1,030 |
| 2025-04-02 | 1,074 | 1,074 | 1,039 | 1,047 | 33,200 | 1,047 |
| 2025-04-01 | 1,077 | 1,079 | 1,056 | 1,066 | 24,600 | 1,066 |
| 2025-03-31 | 1,087 | 1,089 | 1,067 | 1,072 | 27,100 | 1,072 |
| 2025-03-28 | 1,064 | 1,099 | 1,059 | 1,095 | 63,100 | 1,095 |
| 2025-03-27 | 1,168 | 1,179 | 1,148 | 1,164 | 131,900 | 1,164 |
| 2025-03-26 | 1,173 | 1,180 | 1,164 | 1,168 | 101,600 | 1,168 |
| 2025-03-25 | 1,203 | 1,203 | 1,158 | 1,171 | 197,400 | 1,171 |
| 2025-03-24 | 1,042 | 1,262 | 1,038 | 1,173 | 611,900 | 1,173 |
| 2025-03-21 | 1,041 | 1,042 | 1,038 | 1,042 | 15,700 | 1,042 |
| 2025-03-19 | 1,042 | 1,042 | 1,036 | 1,039 | 17,600 | 1,039 |
| 2025-03-18 | 1,037 | 1,040 | 1,035 | 1,040 | 6,700 | 1,040 |
| 2025-03-17 | 1,039 | 1,040 | 1,031 | 1,040 | 12,400 | 1,040 |
| 2025-03-14 | 1,037 | 1,038 | 1,034 | 1,037 | 5,800 | 1,037 |
| 2025-03-13 | 1,043 | 1,043 | 1,032 | 1,037 | 7,300 | 1,037 |
| 2025-03-12 | 1,028 | 1,048 | 1,028 | 1,040 | 29,400 | 1,040 |
| 2025-03-11 | 1,026 | 1,030 | 1,019 | 1,030 | 8,800 | 1,030 |
| 2025-03-10 | 1,034 | 1,034 | 1,026 | 1,030 | 6,300 | 1,030 |
| 2025-03-07 | 1,030 | 1,032 | 1,020 | 1,032 | 5,100 | 1,032 |
| 2025-03-06 | 1,022 | 1,030 | 1,022 | 1,030 | 5,600 | 1,030 |
| 2025-03-05 | 1,021 | 1,028 | 1,021 | 1,028 | 3,400 | 1,028 |
| 2025-03-04 | 1,024 | 1,027 | 1,021 | 1,027 | 6,800 | 1,027 |
| 2025-03-03 | 1,028 | 1,028 | 1,020 | 1,022 | 8,600 | 1,022 |
| 2025-02-28 | 1,011 | 1,032 | 1,011 | 1,028 | 12,700 | 1,028 |
| 2025-02-27 | 1,021 | 1,029 | 1,020 | 1,029 | 3,100 | 1,029 |
| 2025-02-26 | 1,020 | 1,022 | 1,010 | 1,014 | 6,500 | 1,014 |
| 2025-02-25 | 1,019 | 1,025 | 1,017 | 1,022 | 5,100 | 1,022 |
| 2025-02-21 | 1,012 | 1,019 | 1,010 | 1,019 | 5,700 | 1,019 |
| 2025-02-20 | 1,022 | 1,022 | 1,011 | 1,011 | 8,700 | 1,011 |
| 2025-02-19 | 1,027 | 1,027 | 1,022 | 1,022 | 3,100 | 1,022 |
| 2025-02-18 | 1,028 | 1,030 | 1,022 | 1,026 | 7,900 | 1,026 |
| 2025-02-17 | 1,032 | 1,033 | 1,029 | 1,031 | 6,000 | 1,031 |
| 2025-02-14 | 1,030 | 1,031 | 1,027 | 1,031 | 10,900 | 1,031 |
| 2025-02-13 | 1,028 | 1,032 | 1,024 | 1,031 | 9,900 | 1,031 |
| 2025-02-12 | 1,021 | 1,029 | 1,015 | 1,024 | 18,100 | 1,024 |
| 2025-02-10 | 1,020 | 1,023 | 1,020 | 1,021 | 3,400 | 1,021 |
| 2025-02-07 | 1,015 | 1,017 | 1,013 | 1,016 | 5,400 | 1,016 |
| 2025-02-06 | 1,017 | 1,017 | 1,014 | 1,014 | 6,000 | 1,014 |
| 2025-02-05 | 1,018 | 1,018 | 1,014 | 1,017 | 5,000 | 1,017 |
| 2025-02-04 | 1,018 | 1,023 | 1,013 | 1,018 | 18,900 | 1,018 |
| 2025-02-03 | 1,010 | 1,016 | 1,007 | 1,014 | 28,700 | 1,014 |
| 2025-01-31 | 1,012 | 1,012 | 1,009 | 1,010 | 3,000 | 1,010 |
| 2025-01-30 | 1,008 | 1,010 | 1,006 | 1,008 | 5,300 | 1,008 |
| 2025-01-29 | 1,009 | 1,009 | 1,005 | 1,008 | 6,000 | 1,008 |
| 2025-01-28 | 1,001 | 1,009 | 1,001 | 1,009 | 5,200 | 1,009 |
| 2025-01-27 | 1,001 | 1,004 | 1,001 | 1,001 | 4,700 | 1,001 |
| 2025-01-24 | 999 | 1,006 | 999 | 1,001 | 6,000 | 1,001 |
| 2025-01-23 | 1,007 | 1,007 | 995 | 1,000 | 6,500 | 1,000 |
| 2025-01-22 | 994 | 998 | 994 | 998 | 3,400 | 998 |
| 2025-01-21 | 996 | 998 | 993 | 995 | 6,300 | 995 |
| 2025-01-20 | 1,003 | 1,003 | 995 | 996 | 2,800 | 996 |
| 2025-01-17 | 995 | 996 | 992 | 995 | 9,100 | 995 |
| 2025-01-16 | 1,004 | 1,004 | 995 | 999 | 5,000 | 999 |
| 2025-01-15 | 1,015 | 1,025 | 984 | 992 | 70,600 | 992 |
| 2025-01-14 | 1,008 | 1,015 | 1,005 | 1,009 | 12,900 | 1,009 |
| 2025-01-10 | 1,008 | 1,010 | 1,004 | 1,009 | 8,100 | 1,009 |
| 2025-01-09 | 1,005 | 1,008 | 1,003 | 1,006 | 17,300 | 1,006 |
| 2025-01-08 | 1,009 | 1,013 | 1,000 | 1,004 | 18,200 | 1,004 |
| 2025-01-07 | 1,012 | 1,014 | 1,003 | 1,006 | 19,500 | 1,006 |
| 2025-01-06 | 995 | 1,012 | 995 | 1,011 | 36,800 | 1,011 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株