！決算発表予定日 2024/05/15
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,298 (23/09/11) | 608 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,218 (24/01/25) | 1,013 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,059 | 1,059 | 1,045 | 1,045 | -15 | -1.4 | 7,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,048 | 1,062 | 1,048 | 1,060 | +13 | +1.2 | 19,600 |
| 4/23 | 1,046 | 1,052 | 1,042 | 1,047 | +4 | +0.4 | 8,700 |
| 4/22 | 1,030 | 1,045 | 1,030 | 1,043 | +15 | +1.5 | 9,700 |
| 4/19 | 1,038 | 1,039 | 1,013 | 1,028 | -12 | -1.2 | 19,600 |
| 4/18 | 1,030 | 1,050 | 1,028 | 1,040 | +9 | +0.9 | 19,500 |
| 4/17 | 1,047 | 1,047 | 1,026 | 1,031 | -16 | -1.5 | 22,000 |
| 4/16 | 1,052 | 1,054 | 1,039 | 1,047 | -8 | -0.8 | 29,600 |
| 4/15 | 1,054 | 1,057 | 1,051 | 1,055 | -8 | -0.8 | 9,400 |
| 4/12 | 1,060 | 1,063 | 1,053 | 1,063 | +3 | +0.3 | 24,700 |
| 4/11 | 1,067 | 1,067 | 1,057 | 1,060 | -7 | -0.7 | 15,200 |
| 4/10 | 1,073 | 1,078 | 1,065 | 1,067 | -1 | -0.1 | 14,000 |
| 4/9 | 1,066 | 1,074 | 1,063 | 1,068 | +7 | +0.7 | 23,400 |
| 4/8 | 1,068 | 1,075 | 1,061 | 1,061 | -6 | -0.6 | 14,700 |
| 4/5 | 1,068 | 1,073 | 1,054 | 1,067 | -10 | -0.9 | 28,500 |
| 4/4 | 1,074 | 1,083 | 1,063 | 1,077 | +8 | +0.8 | 22,500 |
| 4/3 | 1,050 | 1,073 | 1,046 | 1,069 | +12 | +1.1 | 32,100 |
| 4/2 | 1,074 | 1,075 | 1,052 | 1,057 | -11 | -1.0 | 30,000 |
| 4/1 | 1,090 | 1,096 | 1,061 | 1,068 | -22 | -2.0 | 52,600 |
| 3/29 | 1,084 | 1,098 | 1,083 | 1,090 | +14 | +1.3 | 27,400 |
| 3/28 | 1,115 | 1,133 | 1,070 | 1,076 | -94 | -8.0 | 134,400 |
| 3/27 | 1,165 | 1,177 | 1,162 | 1,170 | +10 | +0.9 | 87,700 |
| 3/26 | 1,160 | 1,165 | 1,150 | 1,160 | +2 | +0.2 | 62,700 |
| 3/25 | 1,172 | 1,172 | 1,150 | 1,158 | -9 | -0.8 | 58,800 |
| 3/22 | 1,176 | 1,179 | 1,163 | 1,167 | -6 | -0.5 | 44,100 |
| 3/21 | 1,180 | 1,183 | 1,172 | 1,173 | +3 | +0.3 | 31,200 |
| 3/19 | 1,170 | 1,177 | 1,158 | 1,170 | +3 | +0.3 | 42,600 |
| 3/18 | 1,176 | 1,179 | 1,167 | 1,167 | -4 | -0.3 | 34,500 |
| 3/15 | 1,161 | 1,171 | 1,155 | 1,171 | +10 | +0.9 | 30,600 |
| 3/14 | 1,139 | 1,161 | 1,134 | 1,161 | +24 | +2.1 | 28,700 |
| 3/13 | 1,154 | 1,162 | 1,128 | 1,137 | -15 | -1.3 | 52,700 |
▶︎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