!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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,048 | 1,051 | 1,042 | 1,051 | +4 | +0.4 | 33,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 1,030 | 1,062 | 1,030 | 1,047 | +19 | +1.9 | 56,600 |
4/19 | 1,054 | 1,057 | 1,013 | 1,028 | -35 | -3.3 | 100,100 |
4/12 | 1,068 | 1,078 | 1,053 | 1,063 | -4 | -0.4 | 92,000 |
4/5 | 1,090 | 1,096 | 1,046 | 1,067 | -23 | -2.1 | 165,700 |
3/29 | 1,172 | 1,177 | 1,070 | 1,090 | -77 | -6.6 | 371,000 |
3/22 | 1,176 | 1,183 | 1,158 | 1,167 | -4 | -0.3 | 152,400 |
3/15 | 1,201 | 1,205 | 1,128 | 1,171 | -15 | -1.3 | 253,800 |
3/8 | 1,179 | 1,197 | 1,142 | 1,186 | +18 | +1.5 | 216,000 |
3/1 | 1,165 | 1,194 | 1,157 | 1,168 | +11 | +1.0 | 174,700 |
2/22 | 1,158 | 1,176 | 1,147 | 1,157 | -1 | -0.1 | 87,600 |
2/16 | 1,197 | 1,197 | 1,132 | 1,158 | -28 | -2.4 | 125,000 |
2/9 | 1,208 | 1,208 | 1,170 | 1,186 | -9 | -0.8 | 127,500 |
2/2 | 1,204 | 1,214 | 1,190 | 1,195 | -9 | -0.8 | 143,100 |
1/26 | 1,185 | 1,218 | 1,178 | 1,204 | +23 | +2.0 | 200,700 |
1/19 | 1,166 | 1,200 | 1,161 | 1,181 | +25 | +2.2 | 229,800 |
1/12 | 1,140 | 1,169 | 1,135 | 1,156 | +27 | +2.4 | 157,400 |
1/5 | 1,087 | 1,130 | 1,083 | 1,129 | +42 | +3.9 | 69,500 |
12/29 | 1,055 | 1,101 | 1,050 | 1,087 | +35 | +3.3 | 149,200 |
12/22 | 1,046 | 1,071 | 1,036 | 1,052 | +2 | +0.2 | 109,400 |
12/15 | 1,069 | 1,083 | 1,043 | 1,050 | -10 | -0.9 | 105,300 |
12/8 | 1,090 | 1,090 | 1,058 | 1,060 | -32 | -2.9 | 102,900 |
12/1 | 1,095 | 1,107 | 1,081 | 1,092 | +8 | +0.7 | 99,500 |
11/24 | 1,068 | 1,094 | 1,058 | 1,084 | +23 | +2.2 | 82,200 |
11/17 | 1,072 | 1,079 | 1,040 | 1,061 | -14 | -1.3 | 249,300 |
11/10 | 1,080 | 1,091 | 1,048 | 1,075 | +4 | +0.4 | 135,900 |
11/2 | 1,056 | 1,091 | 1,046 | 1,071 | +17 | +1.6 | 81,200 |
10/27 | 1,045 | 1,060 | 1,016 | 1,054 | +6 | +0.6 | 120,100 |
10/20 | 1,036 | 1,066 | 1,028 | 1,048 | -6 | -0.6 | 114,500 |
10/13 | 1,104 | 1,115 | 1,051 | 1,054 | -34 | -3.1 | 135,500 |
10/6 | 1,136 | 1,136 | 1,011 | 1,088 | -48 | -4.2 | 373,800 |
▶︎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