7523 アールビバン(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,630 | 1,656 | 1,625 | 1,625 | 2,000 | 1,625 |
| 2026-02-05 | 1,641 | 1,670 | 1,630 | 1,630 | 1,600 | 1,630 |
| 2026-02-04 | 1,662 | 1,662 | 1,641 | 1,641 | 500 | 1,641 |
| 2026-02-03 | 1,687 | 1,687 | 1,635 | 1,635 | 3,300 | 1,635 |
| 2026-02-02 | 1,639 | 1,657 | 1,639 | 1,650 | 1,500 | 1,650 |
| 2026-01-30 | 1,664 | 1,664 | 1,639 | 1,639 | 12,900 | 1,639 |
| 2026-01-29 | 1,664 | 1,672 | 1,620 | 1,652 | 6,300 | 1,652 |
| 2026-01-28 | 1,674 | 1,694 | 1,667 | 1,668 | 11,100 | 1,668 |
| 2026-01-27 | 1,680 | 1,697 | 1,671 | 1,677 | 2,800 | 1,677 |
| 2026-01-26 | 1,710 | 1,710 | 1,663 | 1,664 | 12,800 | 1,664 |
| 2026-01-23 | 1,730 | 1,773 | 1,730 | 1,744 | 2,100 | 1,744 |
| 2026-01-22 | 1,755 | 1,755 | 1,715 | 1,733 | 1,200 | 1,733 |
| 2026-01-21 | 1,745 | 1,770 | 1,745 | 1,756 | 3,400 | 1,756 |
| 2026-01-20 | 1,790 | 1,790 | 1,749 | 1,774 | 15,800 | 1,774 |
| 2026-01-19 | 1,712 | 1,769 | 1,712 | 1,769 | 4,800 | 1,769 |
| 2026-01-16 | 1,715 | 1,739 | 1,715 | 1,729 | 2,100 | 1,729 |
| 2026-01-15 | 1,712 | 1,728 | 1,710 | 1,715 | 600 | 1,715 |
| 2026-01-14 | 1,724 | 1,765 | 1,724 | 1,728 | 4,900 | 1,728 |
| 2026-01-13 | 1,702 | 1,782 | 1,702 | 1,724 | 12,800 | 1,724 |
| 2026-01-09 | 1,700 | 1,722 | 1,700 | 1,709 | 6,600 | 1,709 |
| 2026-01-08 | 1,678 | 1,699 | 1,669 | 1,698 | 5,800 | 1,698 |
| 2026-01-07 | 1,693 | 1,696 | 1,681 | 1,683 | 3,100 | 1,683 |
| 2026-01-06 | 1,725 | 1,725 | 1,700 | 1,704 | 3,800 | 1,704 |
| 2026-01-05 | 1,705 | 1,723 | 1,705 | 1,708 | 2,400 | 1,708 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株