！決算発表予定日 2025/02/12
7523東証S貸借
業種 小売業
アールビバン 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,212 (24/02/01) | 880 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,218 (24/01/25) | 880 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,009 | 1,009 | 1,005 | 1,008 | -1 | -0.1 | 6,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,001 | 1,009 | 1,001 | 1,009 | +8 | +0.8 | 5,200 |
| 1/27 | 1,001 | 1,004 | 1,001 | 1,001 | 0 | 0.0 | 4,700 |
| 1/24 | 999 | 1,006 | 999 | 1,001 | +1 | +0.1 | 6,000 |
| 1/23 | 1,007 | 1,007 | 995 | 1,000 | +2 | +0.2 | 6,500 |
| 1/22 | 994 | 998 | 994 | 998 | +3 | +0.3 | 3,400 |
| 1/21 | 996 | 998 | 993 | 995 | -1 | -0.1 | 6,300 |
| 1/20 | 1,003 | 1,003 | 995 | 996 | +1 | +0.1 | 2,800 |
| 1/17 | 995 | 996 | 992 | 995 | -4 | -0.4 | 9,100 |
| 1/16 | 1,004 | 1,004 | 995 | 999 | +7 | +0.7 | 5,000 |
| 1/15 | 1,015 | 1,025 | 984 | 992 | -17 | -1.7 | 70,600 |
| 1/14 | 1,008 | 1,015 | 1,005 | 1,009 | 0 | 0.0 | 12,900 |
| 1/10 | 1,008 | 1,010 | 1,004 | 1,009 | +3 | +0.3 | 8,100 |
| 1/9 | 1,005 | 1,008 | 1,003 | 1,006 | +2 | +0.2 | 17,300 |
| 1/8 | 1,009 | 1,013 | 1,000 | 1,004 | -2 | -0.2 | 18,200 |
| 1/7 | 1,012 | 1,014 | 1,003 | 1,006 | -5 | -0.5 | 19,500 |
| 1/6 | 995 | 1,012 | 995 | 1,011 | +20 | +2.0 | 36,800 |
| 12/30 | 991 | 994 | 984 | 991 | +7 | +0.7 | 18,700 |
| 12/27 | 986 | 993 | 984 | 984 | +4 | +0.4 | 11,200 |
| 12/26 | 980 | 984 | 980 | 980 | 0 | 0.0 | 13,500 |
| 12/25 | 971 | 985 | 971 | 980 | 0 | 0.0 | 14,300 |
| 12/24 | 980 | 983 | 978 | 980 | 0 | 0.0 | 19,400 |
| 12/23 | 972 | 980 | 963 | 980 | +1 | +0.1 | 48,300 |
| 12/20 | 980 | 984 | 976 | 979 | -1 | -0.1 | 13,100 |
| 12/19 | 978 | 982 | 975 | 980 | +1 | +0.1 | 6,900 |
| 12/18 | 965 | 990 | 965 | 979 | +20 | +2.1 | 44,200 |
| 12/17 | 956 | 961 | 956 | 959 | -2 | -0.2 | 14,400 |
| 12/16 | 968 | 968 | 957 | 961 | -4 | -0.4 | 13,300 |
| 12/13 | 961 | 965 | 960 | 965 | +4 | +0.4 | 12,400 |
| 12/12 | 967 | 969 | 961 | 961 | 0 | 0.0 | 18,100 |
| 12/11 | 963 | 963 | 957 | 961 | +4 | +0.4 | 27,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
