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 |
---|---|---|---|---|---|---|
2025-02-07 | 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