826円
アールビバンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/10/01 | 1,745.0 | 1,780.0 | 1,741.0 | 1,771.0 | 1,771.0 | 191,500 |
| 2025/09/30 | 1,708.0 | 1,784.0 | 1,708.0 | 1,759.0 | 1,759.0 | 1,236,800 |
| 2025/09/29 | 1,667.0 | 1,752.0 | 1,667.0 | 1,708.0 | 1,708.0 | 1,180,200 |
| 2025/09/26 | 1,665.0 | 1,668.0 | 1,665.0 | 1,668.0 | 1,668.0 | 237,200 |
| 2025/09/25 | 1,665.0 | 1,665.0 | 1,664.0 | 1,665.0 | 1,665.0 | 32,900 |
| 2025/09/24 | 1,664.0 | 1,665.0 | 1,664.0 | 1,665.0 | 1,665.0 | 44,500 |
| 2025/09/22 | 1,664.0 | 1,665.0 | 1,664.0 | 1,665.0 | 1,665.0 | 31,300 |
| 2025/09/19 | 1,665.0 | 1,665.0 | 1,663.0 | 1,663.0 | 1,663.0 | 49,800 |
| 2025/09/18 | 1,661.0 | 1,665.0 | 1,661.0 | 1,663.0 | 1,663.0 | 183,700 |
| 2025/09/17 | 1,662.0 | 1,663.0 | 1,661.0 | 1,661.0 | 1,661.0 | 150,700 |
| 2025/09/16 | 1,662.0 | 1,662.0 | 1,661.0 | 1,661.0 | 1,661.0 | 152,300 |
| 2025/09/12 | 1,660.0 | 1,662.0 | 1,660.0 | 1,662.0 | 1,662.0 | 201,800 |
| 2025/09/11 | 1,660.0 | 1,662.0 | 1,660.0 | 1,660.0 | 1,660.0 | 113,500 |
| 2025/09/10 | 1,661.0 | 1,662.0 | 1,660.0 | 1,660.0 | 1,660.0 | 102,300 |
| 2025/09/09 | 1,661.0 | 1,662.0 | 1,661.0 | 1,661.0 | 1,661.0 | 91,800 |
| 2025/09/08 | 1,661.0 | 1,662.0 | 1,661.0 | 1,661.0 | 1,661.0 | 109,700 |
| 2025/09/05 | 1,662.0 | 1,664.0 | 1,661.0 | 1,661.0 | 1,661.0 | 159,200 |
| 2025/09/04 | 1,666.0 | 1,666.0 | 1,659.0 | 1,662.0 | 1,662.0 | 710,100 |
| 2025/09/03 | 1,685.0 | 1,687.0 | 1,677.0 | 1,677.0 | 1,677.0 | 425,200 |
| 2025/09/02 | 1,665.0 | 1,703.0 | 1,664.0 | 1,700.0 | 1,700.0 | 2,945,900 |
おすすめ条件でスクリーニングされた銘柄を見る
アールビバンの取引履歴を振り返りませんか？
アールビバンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
