アルビス(株)
7475（東証PRM）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/5/25 | 2,244 | 2,244 | 2,201 | 2,225 | 9,300 | 2,225 |
| 2022/5/24 | 2,210 | 2,213 | 2,207 | 2,210 | 2,800 | 2,210 |
| 2022/5/23 | 2,199 | 2,236 | 2,199 | 2,236 | 5,100 | 2,236 |
| 2022/5/20 | 2,204 | 2,208 | 2,186 | 2,199 | 12,200 | 2,199 |
| 2022/5/19 | 2,201 | 2,219 | 2,201 | 2,219 | 4,500 | 2,219 |
| 2022/5/18 | 2,243 | 2,243 | 2,208 | 2,216 | 9,800 | 2,216 |
| 2022/5/17 | 2,242 | 2,254 | 2,240 | 2,248 | 4,700 | 2,248 |
| 2022/5/16 | 2,238 | 2,253 | 2,227 | 2,230 | 4,400 | 2,230 |
| 2022/5/13 | 2,195 | 2,244 | 2,195 | 2,244 | 6,500 | 2,244 |
| 2022/5/12 | 2,200 | 2,208 | 2,194 | 2,194 | 6,300 | 2,194 |
| 2022/5/11 | 2,235 | 2,235 | 2,203 | 2,206 | 5,900 | 2,206 |
| 2022/5/10 | 2,220 | 2,269 | 2,217 | 2,229 | 3,800 | 2,229 |
| 2022/5/9 | 2,250 | 2,269 | 2,223 | 2,227 | 7,300 | 2,227 |
| 2022/5/6 | 2,282 | 2,282 | 2,256 | 2,259 | 5,500 | 2,259 |
| 2022/5/2 | 2,242 | 2,270 | 2,237 | 2,270 | 13,300 | 2,270 |
| 2022/4/28 | 2,166 | 2,242 | 2,166 | 2,242 | 8,000 | 2,242 |
| 2022/4/27 | 2,220 | 2,220 | 2,160 | 2,160 | 23,700 | 2,160 |
| 2022/4/26 | 2,212 | 2,232 | 2,212 | 2,221 | 6,300 | 2,221 |
| 2022/4/25 | 2,242 | 2,242 | 2,204 | 2,224 | 8,400 | 2,224 |
| 2022/4/22 | 2,233 | 2,249 | 2,219 | 2,225 | 7,500 | 2,225 |