！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,048 | 1,051 | 1,044 | 1,051 | +2 | +0.2 | 7,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,159 | 1,159 | 1,137 | 1,152 | -15 | -1.3 | 40,100 |
| 3/11 | 1,201 | 1,205 | 1,153 | 1,167 | -19 | -1.6 | 101,700 |
| 3/8 | 1,175 | 1,197 | 1,171 | 1,186 | +31 | +2.7 | 104,500 |
| 3/7 | 1,166 | 1,168 | 1,155 | 1,155 | 0 | 0.0 | 14,200 |
| 3/6 | 1,151 | 1,164 | 1,149 | 1,155 | +4 | +0.4 | 23,500 |
| 3/5 | 1,160 | 1,164 | 1,142 | 1,151 | -11 | -1.0 | 38,100 |
| 3/4 | 1,179 | 1,179 | 1,160 | 1,162 | -6 | -0.5 | 35,700 |
| 3/1 | 1,188 | 1,188 | 1,157 | 1,168 | -19 | -1.6 | 57,800 |
| 2/29 | 1,190 | 1,194 | 1,178 | 1,187 | +1 | +0.1 | 35,100 |
| 2/28 | 1,180 | 1,194 | 1,174 | 1,186 | +18 | +1.5 | 41,500 |
| 2/27 | 1,170 | 1,170 | 1,162 | 1,168 | +4 | +0.3 | 16,300 |
| 2/26 | 1,165 | 1,172 | 1,159 | 1,164 | +7 | +0.6 | 24,000 |
| 2/22 | 1,155 | 1,162 | 1,155 | 1,157 | +6 | +0.5 | 13,200 |
| 2/21 | 1,165 | 1,165 | 1,147 | 1,151 | -6 | -0.5 | 23,000 |
| 2/20 | 1,176 | 1,176 | 1,156 | 1,157 | -12 | -1.0 | 30,300 |
| 2/19 | 1,158 | 1,173 | 1,155 | 1,169 | +11 | +1.0 | 21,100 |
| 2/16 | 1,137 | 1,158 | 1,137 | 1,158 | +26 | +2.3 | 25,500 |
| 2/15 | 1,160 | 1,160 | 1,132 | 1,132 | -28 | -2.4 | 33,600 |
| 2/14 | 1,180 | 1,180 | 1,152 | 1,160 | -19 | -1.6 | 22,500 |
| 2/13 | 1,197 | 1,197 | 1,167 | 1,179 | -7 | -0.6 | 43,400 |
| 2/9 | 1,197 | 1,197 | 1,182 | 1,186 | -10 | -0.8 | 26,800 |
| 2/8 | 1,190 | 1,200 | 1,170 | 1,196 | +8 | +0.7 | 35,400 |
| 2/7 | 1,205 | 1,205 | 1,186 | 1,188 | -14 | -1.2 | 25,200 |
| 2/6 | 1,207 | 1,208 | 1,201 | 1,202 | +1 | +0.1 | 12,200 |
| 2/5 | 1,208 | 1,208 | 1,191 | 1,201 | +6 | +0.5 | 27,900 |
| 2/2 | 1,200 | 1,207 | 1,193 | 1,195 | -3 | -0.3 | 38,400 |
▶︎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