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
2025-02-071,0151,0171,0131,0165,4001,016
2025-02-061,0171,0171,0141,0146,0001,014
2025-02-051,0181,0181,0141,0175,0001,017
2025-02-041,0181,0231,0131,01818,9001,018
2025-02-031,0101,0161,0071,01428,7001,014
2025-01-311,0121,0121,0091,0103,0001,010
2025-01-301,0081,0101,0061,0085,3001,008
2025-01-291,0091,0091,0051,0086,0001,008
2025-01-281,0011,0091,0011,0095,2001,009
2025-01-271,0011,0041,0011,0014,7001,001
2025-01-249991,0069991,0016,0001,001
2025-01-231,0071,0079951,0006,5001,000
2025-01-229949989949983,400998
2025-01-219969989939956,300995
2025-01-201,0031,0039959962,800996
2025-01-179959969929959,100995
2025-01-161,0041,0049959995,000999
2025-01-151,0151,02598499270,600992
2025-01-141,0081,0151,0051,00912,9001,009
2025-01-101,0081,0101,0041,0098,1001,009
2025-01-091,0051,0081,0031,00617,3001,006
2025-01-081,0091,0131,0001,00418,2001,004
2025-01-071,0121,0141,0031,00619,5001,006
2025-01-069951,0129951,01136,8001,011

分割・併合履歴 : [2000-03-28]1株→2株 [1997-03-26]1株→1.2株