ＡｌｂａＬｉｎｋ
5537グロース/不動産業/AlbaLink Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,090.0 | 3,445.0 | 3,090.0 | 3,305.0 | +190.0 | +6.10% | 100,000 |
| 2026-03-12 | 3,275.0 | 3,275.0 | 3,080.0 | 3,115.0 | -125.0 | -3.86% | 65,500 |
| 2026-03-11 | 3,515.0 | 3,550.0 | 3,225.0 | 3,240.0 | -235.0 | -6.76% | 111,800 |
| 2026-03-10 | 3,190.0 | 3,480.0 | 3,180.0 | 3,475.0 | +375.0 | +12.10% | 94,800 |
| 2026-03-09 | 3,105.0 | 3,145.0 | 2,941.0 | 3,100.0 | -205.0 | -6.20% | 99,900 |
| 2026-03-06 | 3,125.0 | 3,345.0 | 3,125.0 | 3,305.0 | +125.0 | +3.93% | 68,000 |
| 2026-03-05 | 3,240.0 | 3,275.0 | 3,125.0 | 3,180.0 | +150.0 | +4.95% | 50,600 |
| 2026-03-04 | 2,984.0 | 3,240.0 | 2,942.0 | 3,030.0 | -35.0 | -1.14% | 117,600 |
| 2026-03-03 | 3,380.0 | 3,380.0 | 3,060.0 | 3,065.0 | -370.0 | -10.77% | 140,200 |
| 2026-03-02 | 3,435.0 | 3,490.0 | 3,290.0 | 3,435.0 | -70.0 | -2.00% | 60,200 |
| 2026-02-27 | 3,320.0 | 3,520.0 | 3,280.0 | 3,505.0 | +200.0 | +6.05% | 83,000 |
| 2026-02-26 | 3,345.0 | 3,550.0 | 3,185.0 | 3,305.0 | -110.0 | -3.22% | 155,700 |
| 2026-02-25 | 3,825.0 | 3,900.0 | 3,330.0 | 3,415.0 | -395.0 | -10.37% | 222,500 |
| 2026-02-24 | 3,590.0 | 3,880.0 | 3,400.0 | 3,810.0 | +290.0 | +8.24% | 212,600 |
| 2026-02-20 | 3,295.0 | 3,535.0 | 3,200.0 | 3,520.0 | +190.0 | +5.71% | 90,300 |
| 2026-02-19 | 3,280.0 | 3,330.0 | 3,100.0 | 3,330.0 | +185.0 | +5.88% | 85,400 |
| 2026-02-18 | 3,080.0 | 3,190.0 | 2,973.0 | 3,145.0 | +55.0 | +1.78% | 99,300 |
| 2026-02-17 | 3,055.0 | 3,240.0 | 2,906.0 | 3,090.0 | +5.0 | +0.16% | 267,800 |
| 2026-02-16 | 2,882.0 | 3,085.0 | 2,879.0 | 3,085.0 | +503.0 | +19.48% | 173,900 |
| 2026-02-13 | 2,700.0 | 2,701.0 | 2,525.0 | 2,582.0 | -118.0 | -4.37% | 133,400 |
| 2026-02-12 | 2,590.0 | 2,777.0 | 2,565.0 | 2,700.0 | +116.0 | +4.49% | 172,900 |
| 2026-02-10 | 2,434.0 | 2,634.0 | 2,430.0 | 2,584.0 | +125.0 | +5.08% | 82,600 |
| 2026-02-09 | 2,442.0 | 2,525.0 | 2,387.0 | 2,459.0 | +60.0 | +2.50% | 78,700 |
| 2026-02-06 | 2,498.0 | 2,501.0 | 2,343.0 | 2,399.0 | -111.0 | -4.42% | 68,800 |
| 2026-02-05 | 2,364.0 | 2,560.0 | 2,330.0 | 2,510.0 | +171.0 | +7.31% | 113,100 |
| 2026-02-04 | 2,220.0 | 2,339.0 | 2,183.0 | 2,339.0 | +139.0 | +6.32% | 79,200 |
| 2026-02-03 | 2,140.0 | 2,233.0 | 2,140.0 | 2,200.0 | +80.0 | +3.77% | 42,300 |
| 2026-02-02 | 2,138.0 | 2,188.0 | 2,086.0 | 2,120.0 | -19.0 | -0.89% | 57,100 |
| 2026-01-30 | 2,090.0 | 2,144.0 | 2,065.0 | 2,139.0 | +54.0 | +2.59% | 30,400 |
| 2026-01-29 | 2,043.0 | 2,137.0 | 2,032.0 | 2,085.0 | +56.0 | +2.76% | 71,500 |
| 2026-01-28 | 2,031.0 | 2,065.0 | 2,000.0 | 2,029.0 | -9.0 | -0.44% | 67,400 |
| 2026-01-27 | 2,136.0 | 2,136.0 | 2,015.0 | 2,038.0 | +2.0 | +0.10% | 104,000 |
| 2026-01-26 | 2,089.0 | 2,120.0 | 2,036.0 | 2,036.0 | -84.0 | -3.96% | 72,300 |
| 2026-01-23 | 2,098.0 | 2,120.0 | 2,043.0 | 2,120.0 | +22.0 | +1.05% | 64,900 |
| 2026-01-22 | 2,129.0 | 2,158.0 | 2,030.0 | 2,098.0 | -3.0 | -0.14% | 149,500 |
| 2026-01-21 | 2,220.0 | 2,220.0 | 2,101.0 | 2,101.0 | -144.0 | -6.41% | 122,400 |
| 2026-01-20 | 2,302.0 | 2,329.0 | 2,230.0 | 2,245.0 | -57.0 | -2.48% | 50,900 |
| 2026-01-19 | 2,255.0 | 2,341.0 | 2,225.0 | 2,302.0 | +75.0 | +3.37% | 83,100 |
| 2026-01-16 | 2,300.0 | 2,312.0 | 2,227.0 | 2,227.0 | -87.0 | -3.76% | 51,000 |
| 2026-01-15 | 2,212.0 | 2,327.0 | 2,180.0 | 2,314.0 | +114.0 | +5.18% | 95,500 |
| 2026-01-14 | 2,374.0 | 2,450.0 | 2,165.0 | 2,200.0 | -170.0 | -7.17% | 214,600 |
| 2026-01-13 | 2,470.0 | 2,470.0 | 2,300.0 | 2,370.0 | -50.0 | -2.07% | 95,000 |
| 2026-01-09 | 2,419.0 | 2,442.0 | 2,362.0 | 2,420.0 | +1.0 | +0.04% | 53,500 |
| 2026-01-08 | 2,386.0 | 2,470.0 | 2,310.0 | 2,419.0 | +39.0 | +1.64% | 113,800 |
| 2026-01-07 | 2,250.0 | 2,380.0 | 2,192.0 | 2,380.0 | +130.0 | +5.78% | 112,900 |
| 2026-01-06 | 2,227.0 | 2,391.0 | 2,160.0 | 2,250.0 | +60.0 | +2.74% | 232,900 |
| 2026-01-05 | 2,200.0 | 2,340.0 | 2,190.0 | 2,190.0 | +43.0 | +2.00% | 143,000 |
| 2025-12-30 | 2,297.0 | 2,370.0 | 2,143.0 | 2,147.0 | -148.0 | -6.45% | 227,300 |
| 2025-12-29 | 2,440.0 | 2,500.0 | 2,256.0 | 2,295.0 | -116.0 | -4.81% | 228,000 |
| 2025-12-26 | 2,558.0 | 2,626.0 | 2,370.0 | 2,411.0 | -179.0 | -6.91% | 359,700 |
| 2025-12-25 | 2,531.0 | 2,819.0 | 2,403.0 | 2,590.0 | +74.0 | +2.94% | 1,015,500 |
| 2025-12-24 | 2,358.0 | 2,520.0 | 2,261.0 | 2,516.0 | +126.0 | +5.27% | 485,200 |
| 2025-12-23 | 2,050.0 | 2,450.0 | 2,044.0 | 2,390.0 | +276.0 | +13.06% | 727,900 |
| 2025-12-22 | 2,111.0 | 2,235.0 | 2,064.0 | 2,114.0 | +20.0 | +0.96% | 440,000 |
| 2025-12-19 | 1,985.0 | 2,123.0 | 1,983.0 | 2,094.0 | +59.0 | +2.90% | 312,000 |
| 2025-12-18 | 2,198.0 | 2,248.0 | 1,971.0 | 2,035.0 | -190.0 | -8.54% | 1,074,700 |
| 2025-12-17 | 1,900.0 | 2,342.0 | 1,870.0 | 2,225.0 | +225.0 | +11.25% | 3,063,800 |
| 2025-12-16 | 1,748.0 | 2,155.0 | 1,621.0 | 2,000.0 | +245.0 | +13.96% | 2,598,100 |
| 2025-12-15 | 1,850.0 | 1,880.0 | 1,671.0 | 1,755.0 | +1490.3 | +562.89% | 4,255,900 |
| 2025-12-12 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-12-11 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-12-10 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-12-09 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-12-08 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-12-05 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-12-04 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-12-03 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-12-02 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-12-01 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-11-28 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-11-27 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-11-26 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-11-25 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-11-21 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-11-20 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-11-19 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-11-18 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-11-17 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-11-14 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-11-13 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-11-12 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-11-11 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-11-10 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-11-07 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-11-06 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-11-05 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-11-04 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-31 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-30 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-29 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-28 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-27 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-24 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-23 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-22 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-21 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-20 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-17 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-16 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-15 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-14 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-10 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-09 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-08 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-07 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-06 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-03 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-02 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-10-01 | 264.8 | 264.8 | 264.8 | 264.8 | 0.0 | 0.00% | — |
| 2025-09-30 | 264.8 | 264.8 | 264.8 | 264.8 | -794.3 | -75.00% | — |
| 2025-09-29 | 1,059.0 | 1,059.0 | 1,059.0 | 1,059.0 | 0.0 | 0.00% | — |
| 2025-09-26 | 1,059.0 | 1,059.0 | 1,059.0 | 1,059.0 | 0.0 | 0.00% | — |
| 2025-09-25 | 1,059.0 | 1,059.0 | 1,059.0 | 1,059.0 | 0.0 | 0.00% | — |
| 2025-09-24 | 1,059.0 | 1,059.0 | 1,059.0 | 1,059.0 | 0.0 | 0.00% | — |
| 2025-09-22 | 1,059.0 | 1,059.0 | 1,059.0 | 1,059.0 | 0.0 | 0.00% | — |
| 2025-09-19 | 1,059.0 | 1,059.0 | 1,059.0 | 1,059.0 | 0.0 | 0.00% | — |
| 2025-09-18 | 1,059.0 | 1,059.0 | 1,059.0 | 1,059.0 | 0.0 | 0.00% | — |
| 2025-09-17 | 1,059.0 | 1,059.0 | 1,059.0 | 1,059.0 | 0.0 | 0.00% | — |
| 2025-09-16 | 1,059.0 | 1,059.0 | 1,059.0 | 1,059.0 | 0.0 | 0.00% | — |
| 2025-09-12 | 1,059.0 | 1,059.0 | 1,059.0 | 1,059.0 | — | — | — |
直近120営業日分を表示