KabuInsight

アルビス

7475
プライム/小売業/ALBIS 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
2026-03-132,610.02,626.02,606.02,607.0-10.0-0.38%16,900
2026-03-122,649.02,649.02,616.02,617.0-23.0-0.87%18,000
2026-03-112,664.02,667.02,640.02,640.0-18.0-0.68%11,600
2026-03-102,682.02,688.02,655.02,658.0+3.0+0.11%13,000
2026-03-092,648.02,675.02,626.02,655.0-30.0-1.12%21,400
2026-03-062,668.02,698.02,660.02,685.0+9.0+0.34%12,100
2026-03-052,673.02,700.02,666.02,676.0+36.0+1.36%10,600
2026-03-042,654.02,674.02,630.02,640.0-38.0-1.42%16,600
2026-03-032,730.02,730.02,677.02,678.0-63.0-2.30%24,300
2026-03-022,755.02,770.02,731.02,741.0-32.0-1.15%13,700
2026-02-272,732.02,773.02,730.02,773.0+32.0+1.17%11,200
2026-02-262,733.02,751.02,730.02,741.0+2.0+0.07%10,500
2026-02-252,754.02,754.02,736.02,739.0-1.0-0.04%10,600
2026-02-242,722.02,748.02,710.02,740.0+30.0+1.11%9,300
2026-02-202,742.02,755.02,710.02,710.0-40.0-1.45%7,200
2026-02-192,731.02,755.02,727.02,750.0+8.0+0.29%5,200
2026-02-182,739.02,756.02,734.02,742.0+3.0+0.11%8,900
2026-02-172,746.02,759.02,733.02,739.0+5.0+0.18%9,000
2026-02-162,738.02,759.02,712.02,734.0-4.0-0.15%11,300
2026-02-132,739.02,743.02,717.02,738.0+17.0+0.62%11,700
2026-02-122,728.02,733.02,719.02,721.0+8.0+0.29%12,100
2026-02-102,700.02,727.02,690.02,713.0+36.0+1.34%9,600
2026-02-092,672.02,689.02,656.02,677.0+26.0+0.98%8,300
2026-02-062,663.02,664.02,646.02,651.0-12.0-0.45%14,600
2026-02-052,659.02,677.02,658.02,663.0+15.0+0.57%9,300
2026-02-042,646.02,665.02,646.02,648.0+2.0+0.08%7,800
2026-02-032,630.02,649.02,630.02,646.0+16.0+0.61%10,900
2026-02-022,632.02,643.02,627.02,630.0+12.0+0.46%8,200
2026-01-302,633.02,643.02,618.02,618.0-3.0-0.11%13,300
2026-01-292,635.02,635.02,613.02,621.0-19.0-0.72%16,400
2026-01-282,663.02,663.02,640.02,640.0-23.0-0.86%14,200
2026-01-272,690.02,690.02,663.02,663.0-27.0-1.00%10,500
2026-01-262,720.02,720.02,690.02,690.0-35.0-1.28%19,500
2026-01-232,722.02,735.02,717.02,725.0+4.0+0.15%7,700
2026-01-222,719.02,742.02,713.02,721.0+2.0+0.07%12,300
2026-01-212,763.02,763.02,715.02,719.0-44.0-1.59%9,800
2026-01-202,758.02,776.02,733.02,763.0+12.0+0.44%15,800
2026-01-192,732.02,758.02,726.02,751.0+36.0+1.33%11,400
2026-01-162,711.02,728.02,706.02,715.0+4.0+0.15%9,100
2026-01-152,713.02,722.02,710.02,711.0-2.0-0.07%7,500
2026-01-142,712.02,728.02,707.02,713.00.00.00%7,400
2026-01-132,759.02,759.02,702.02,713.0-1.0-0.04%12,300
2026-01-092,713.02,728.02,712.02,714.0+1.0+0.04%6,700
2026-01-082,721.02,723.02,711.02,713.0-3.0-0.11%6,900
2026-01-072,702.02,734.02,702.02,716.0+6.0+0.22%5,500
2026-01-062,697.02,718.02,697.02,710.0+17.0+0.63%5,800
2026-01-052,680.02,695.02,677.02,693.0+8.0+0.30%8,100
2025-12-302,697.02,697.02,684.02,685.0-3.0-0.11%5,500
2025-12-292,690.02,696.02,669.02,688.0+4.0+0.15%10,100
2025-12-262,669.02,684.02,666.02,684.0+15.0+0.56%11,500
2025-12-252,660.02,671.02,655.02,669.0+12.0+0.45%15,700
2025-12-242,642.02,657.02,634.02,657.0+15.0+0.57%8,700
2025-12-232,645.02,655.02,630.02,642.0-3.0-0.11%13,300
2025-12-222,650.02,653.02,639.02,645.0-8.0-0.30%12,400
2025-12-192,651.02,657.02,642.02,653.0+6.0+0.23%8,900
2025-12-182,641.02,655.02,635.02,647.0+6.0+0.23%9,700
2025-12-172,642.02,654.02,638.02,641.0-1.0-0.04%4,400
2025-12-162,647.02,654.02,642.02,642.0-5.0-0.19%6,700
2025-12-152,640.02,655.02,630.02,647.0+16.0+0.61%20,400
2025-12-122,640.02,648.02,625.02,631.0+8.0+0.30%21,500
2025-12-112,654.02,663.02,621.02,623.0-31.0-1.17%8,900
2025-12-102,639.02,657.02,630.02,654.0+24.0+0.91%12,800
2025-12-092,625.02,640.02,624.02,630.0+5.0+0.19%7,500
2025-12-082,646.02,650.02,624.02,625.0-10.0-0.38%11,800
2025-12-052,653.02,653.02,635.02,635.0-14.0-0.53%5,100
2025-12-042,625.02,653.02,625.02,649.0+21.0+0.80%9,600
2025-12-032,632.02,642.02,620.02,628.0-10.0-0.38%22,500
2025-12-022,676.02,676.02,634.02,638.0-25.0-0.94%17,600
2025-12-012,714.02,714.02,663.02,663.0-62.0-2.28%27,000
2025-11-282,716.02,739.02,715.02,725.0+5.0+0.18%11,400
2025-11-272,710.02,727.02,701.02,720.0+3.0+0.11%5,700
2025-11-262,710.02,734.02,710.02,717.0+2.0+0.07%5,500
2025-11-252,731.02,737.02,700.02,715.0-16.0-0.59%10,300
2025-11-212,685.02,735.02,685.02,731.0+42.0+1.56%11,400
2025-11-202,703.02,705.02,689.02,689.0+1.0+0.04%6,000
2025-11-192,706.02,716.02,687.02,688.0-12.0-0.44%7,500
2025-11-182,729.02,733.02,700.02,700.0-29.0-1.06%5,700
2025-11-172,709.02,740.02,692.02,729.0+21.0+0.78%12,600
2025-11-142,744.02,744.02,699.02,708.0-27.0-0.99%13,800
2025-11-132,763.02,763.02,724.02,735.0-3.0-0.11%5,400
2025-11-122,747.02,768.02,738.02,738.0+6.0+0.22%11,000
2025-11-112,724.02,737.02,710.02,732.0-2.0-0.07%5,400
2025-11-102,730.02,742.02,721.02,734.0+4.0+0.15%3,800
2025-11-072,706.02,738.02,706.02,730.0+18.0+0.66%6,700
2025-11-062,689.02,733.02,689.02,712.0+9.0+0.33%7,800
2025-11-052,710.02,715.02,670.02,703.0+8.0+0.30%9,800
2025-11-042,693.02,720.02,681.02,695.0+11.0+0.41%11,400
2025-10-312,710.02,716.02,650.02,684.0-16.0-0.59%21,300
2025-10-302,700.02,727.02,700.02,700.0-6.0-0.22%16,400
2025-10-292,751.02,759.02,706.02,706.0-55.0-1.99%17,600
2025-10-282,792.02,793.02,759.02,761.0-45.0-1.60%9,400
2025-10-272,795.02,807.02,795.02,806.0+24.0+0.86%6,700
2025-10-242,812.02,812.02,781.02,782.0-20.0-0.71%5,400
2025-10-232,777.02,816.02,777.02,802.0+10.0+0.36%7,200
2025-10-222,791.02,799.02,770.02,792.0+1.0+0.04%7,800
2025-10-212,782.02,800.02,782.02,791.0-9.0-0.32%3,200
2025-10-202,815.02,815.02,790.02,800.0+17.0+0.61%7,500
2025-10-172,782.02,797.02,782.02,783.0+1.0+0.04%3,600
2025-10-162,784.02,791.02,777.02,782.0-2.0-0.07%7,400
2025-10-152,762.02,796.02,762.02,784.0+22.0+0.80%6,000
2025-10-142,746.02,777.02,741.02,762.0-17.0-0.61%11,800
2025-10-102,780.02,785.02,750.02,779.0-19.0-0.68%13,500
2025-10-092,800.02,805.02,786.02,798.0-14.0-0.50%14,100
2025-10-082,837.02,844.02,802.02,812.0-17.0-0.60%9,900
2025-10-072,846.02,852.02,821.02,829.0-5.0-0.18%7,600
2025-10-062,845.02,855.02,824.02,834.0+12.0+0.43%13,800
2025-10-032,846.02,846.02,805.02,822.0+23.0+0.82%8,000
2025-10-022,820.02,822.02,796.02,799.0-7.0-0.25%13,600
2025-10-012,860.02,869.02,797.02,806.0-59.0-2.06%18,600
2025-09-302,901.02,901.02,865.02,865.0-21.0-0.73%13,500
2025-09-292,900.02,900.02,880.02,886.0-99.0-3.32%41,800
2025-09-262,973.02,985.02,962.02,985.0+23.0+0.78%39,500
2025-09-252,978.02,979.02,962.02,962.0-16.0-0.54%35,300
2025-09-242,990.02,990.02,967.02,978.0-3.0-0.10%51,300
2025-09-222,985.02,998.02,981.02,981.0-9.0-0.30%53,400
2025-09-192,998.03,010.02,982.02,990.0-5.0-0.17%29,000
2025-09-183,005.03,005.02,987.02,995.0+1.0+0.03%26,200
2025-09-173,030.03,030.02,992.02,994.0-36.0-1.19%27,000
2025-09-163,060.03,060.02,991.03,030.0-45.0-1.46%52,400
2025-09-123,150.03,150.03,075.03,075.0——37,700

直近120営業日分を表示