KabuInsight

アールビバン

7523
スタンダード/小売業/ART VIVANT 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
2026-03-131,511.01,537.01,511.01,537.0+7.0+0.46%800
2026-03-121,524.01,538.01,522.01,530.0-34.0-2.17%2,900
2026-03-111,515.01,564.01,515.01,564.0+49.0+3.23%300
2026-03-101,572.01,572.01,506.01,515.0+6.0+0.40%10,400
2026-03-091,518.01,530.01,506.01,509.0-16.0-1.05%10,700
2026-03-061,522.01,552.01,522.01,525.0+3.0+0.20%16,900
2026-03-051,543.01,566.01,522.01,522.0+1.0+0.07%16,900
2026-03-041,591.01,591.01,505.01,521.0-73.0-4.58%13,500
2026-03-031,610.01,610.01,594.01,594.0-26.0-1.60%11,600
2026-03-021,625.01,630.01,620.01,620.0-4.0-0.25%8,300
2026-02-271,620.01,624.01,620.01,624.0+3.0+0.19%1,900
2026-02-261,625.01,630.01,618.01,621.0+1.0+0.06%1,300
2026-02-251,627.01,627.01,618.01,620.0-7.0-0.43%3,200
2026-02-241,623.01,630.01,622.01,627.0+5.0+0.31%1,100
2026-02-201,630.01,634.01,622.01,622.0-8.0-0.49%2,000
2026-02-191,635.01,635.01,626.01,630.0-5.0-0.31%4,600
2026-02-181,641.01,679.01,635.01,635.0-1.0-0.06%3,400
2026-02-171,647.01,669.01,636.01,636.0-18.0-1.09%1,300
2026-02-161,661.01,667.01,634.01,654.0-17.0-1.02%20,100
2026-02-131,689.01,689.01,648.01,671.0-18.0-1.07%5,000
2026-02-121,640.01,699.01,635.01,689.0+43.0+2.61%12,300
2026-02-101,656.01,656.01,630.01,646.0+18.0+1.11%2,600
2026-02-091,627.01,630.01,624.01,628.0+3.0+0.18%4,200
2026-02-061,630.01,656.01,625.01,625.0-5.0-0.31%2,000
2026-02-051,641.01,670.01,630.01,630.0-11.0-0.67%1,600
2026-02-041,662.01,662.01,641.01,641.0+6.0+0.37%500
2026-02-031,687.01,687.01,635.01,635.0-15.0-0.91%3,300
2026-02-021,639.01,657.01,639.01,650.0+11.0+0.67%1,500
2026-01-301,664.01,664.01,639.01,639.0-13.0-0.79%12,900
2026-01-291,664.01,672.01,620.01,652.0-16.0-0.96%6,300
2026-01-281,674.01,694.01,667.01,668.0-9.0-0.54%11,100
2026-01-271,680.01,697.01,671.01,677.0+13.0+0.78%2,800
2026-01-261,710.01,710.01,663.01,664.0-80.0-4.59%12,800
2026-01-231,730.01,773.01,730.01,744.0+11.0+0.63%2,100
2026-01-221,755.01,755.01,715.01,733.0-23.0-1.31%1,200
2026-01-211,745.01,770.01,745.01,756.0-18.0-1.01%3,400
2026-01-201,790.01,790.01,749.01,774.0+5.0+0.28%15,800
2026-01-191,712.01,769.01,712.01,769.0+40.0+2.31%4,800
2026-01-161,715.01,739.01,715.01,729.0+14.0+0.82%2,100
2026-01-151,712.01,728.01,710.01,715.0-13.0-0.75%600
2026-01-141,724.01,765.01,724.01,728.0+4.0+0.23%4,900
2026-01-131,702.01,782.01,702.01,724.0+15.0+0.88%12,800
2026-01-091,700.01,722.01,700.01,709.0+11.0+0.65%6,600
2026-01-081,678.01,699.01,669.01,698.0+15.0+0.89%5,800
2026-01-071,693.01,696.01,681.01,683.0-21.0-1.23%3,100
2026-01-061,725.01,725.01,700.01,704.0-4.0-0.23%3,800
2026-01-051,705.01,723.01,705.01,708.00.00.00%2,400
2025-12-301,733.01,745.01,708.01,708.0-40.0-2.29%3,100
2025-12-291,705.01,748.01,700.01,748.0+48.0+2.82%3,000
2025-12-261,684.01,703.01,681.01,700.0+2.0+0.12%6,200
2025-12-251,699.01,701.01,668.01,698.0+3.0+0.18%14,600
2025-12-241,688.01,699.01,641.01,695.0+7.0+0.41%14,100
2025-12-231,652.01,688.01,644.01,688.0+14.0+0.84%3,800
2025-12-221,690.01,690.01,653.01,674.0+16.0+0.97%4,300
2025-12-191,687.01,728.01,652.01,658.0-3.0-0.18%5,100
2025-12-181,675.01,686.01,613.01,661.0-54.0-3.15%20,600
2025-12-171,720.01,720.01,680.01,715.0-5.0-0.29%6,500
2025-12-161,660.01,720.01,659.01,720.0+40.0+2.38%7,100
2025-12-151,655.01,680.01,650.01,680.0-11.0-0.65%10,600
2025-12-121,673.01,698.01,655.01,691.0+14.0+0.83%12,300
2025-12-111,695.01,700.01,674.01,677.0-32.0-1.87%3,658,800
2025-12-101,697.01,715.01,681.01,709.0+30.0+1.79%4,100
2025-12-091,703.01,734.01,677.01,679.0-36.0-2.10%13,500
2025-12-081,707.01,734.01,707.01,715.0+9.0+0.53%6,700
2025-12-051,739.01,739.01,706.01,706.0-15.0-0.87%2,300
2025-12-041,712.01,734.01,703.01,721.0-2.0-0.12%5,500
2025-12-031,775.01,775.01,723.01,723.0-40.0-2.27%8,200
2025-12-021,753.01,780.01,753.01,763.0+4.0+0.23%3,200
2025-12-011,800.01,808.01,759.01,759.0-42.0-2.33%7,500
2025-11-281,792.01,801.01,757.01,801.0-6.0-0.33%5,400
2025-11-271,733.01,831.01,722.01,807.0+65.0+3.73%7,700
2025-11-261,738.01,769.01,723.01,742.0+2.0+0.11%8,100
2025-11-251,730.01,777.01,728.01,740.0+7.0+0.40%10,000
2025-11-211,778.01,778.01,696.01,733.0-85.0-4.68%22,500
2025-11-201,950.01,950.01,818.01,818.0-135.0-6.91%19,500
2025-11-191,985.02,025.01,953.01,953.0-50.0-2.50%4,000
2025-11-182,055.02,090.01,990.02,003.0-75.0-3.61%12,300
2025-11-172,100.02,107.02,078.02,078.0-44.0-2.07%5,000
2025-11-142,084.02,163.02,084.02,122.0+10.0+0.47%9,900
2025-11-132,107.02,140.01,970.02,112.0-22.0-1.03%23,700
2025-11-122,119.02,170.02,067.02,134.0+8.0+0.38%21,700
2025-11-112,073.02,145.02,055.02,126.0+3.0+0.14%20,100
2025-11-101,993.02,149.01,992.02,123.0+117.0+5.83%38,100
2025-11-071,973.02,013.01,973.02,006.0+13.0+0.65%18,600
2025-11-062,049.02,050.01,972.01,993.0-27.0-1.34%30,200
2025-11-051,919.02,038.01,919.02,020.0+76.0+3.91%56,800
2025-11-041,848.01,980.01,848.01,944.0+85.0+4.57%37,500
2025-10-311,792.01,900.01,792.01,859.0+27.0+1.47%36,800
2025-10-301,675.01,832.01,670.01,832.0+14.0+0.77%463,100
2025-10-291,811.01,850.01,810.01,818.0+4.0+0.22%15,700
2025-10-281,809.01,860.01,809.01,814.0+5.0+0.28%31,800
2025-10-271,815.01,836.01,809.01,809.0-23.0-1.26%22,300
2025-10-241,822.01,866.01,757.01,832.0+50.0+2.81%23,700
2025-10-231,817.01,862.01,782.01,782.00.00.00%37,300
2025-10-221,775.01,938.01,775.01,782.0+8.0+0.45%84,400
2025-10-211,745.01,800.01,735.01,774.0+8.0+0.45%22,400
2025-10-201,700.01,783.01,698.01,766.0+69.0+4.07%28,100
2025-10-171,734.01,742.01,693.01,697.0-60.0-3.41%7,800
2025-10-161,678.01,800.01,678.01,757.0+71.0+4.21%59,400
2025-10-151,675.01,712.01,665.01,686.0+7.0+0.42%88,100
2025-10-141,665.01,715.01,665.01,679.0+10.0+0.60%135,900
2025-10-101,769.01,774.01,668.01,669.0-120.0-6.71%83,200
2025-10-091,770.01,832.01,762.01,789.0-21.0-1.16%64,700
2025-10-081,810.01,880.01,802.01,810.0-80.0-4.23%64,600
2025-10-071,895.01,920.01,749.01,890.0-85.0-4.30%124,700
2025-10-061,815.02,100.01,814.01,975.0+120.0+6.47%214,200
2025-10-031,821.01,855.01,706.01,855.0+20.0+1.09%242,700
2025-10-021,779.01,844.01,773.01,835.0+64.0+3.61%263,400
2025-10-011,745.01,780.01,741.01,771.0+12.0+0.68%191,500
2025-09-301,708.01,784.01,708.01,759.0+51.0+2.99%1,236,800
2025-09-291,667.01,752.01,667.01,708.0+40.0+2.40%1,180,200
2025-09-261,665.01,668.01,665.01,668.0+3.0+0.18%237,200
2025-09-251,665.01,665.01,664.01,665.00.00.00%32,900
2025-09-241,664.01,665.01,664.01,665.00.00.00%44,500
2025-09-221,664.01,665.01,664.01,665.0+2.0+0.12%31,300
2025-09-191,665.01,665.01,663.01,663.00.00.00%49,800
2025-09-181,661.01,665.01,661.01,663.0+2.0+0.12%183,700
2025-09-171,662.01,663.01,661.01,661.00.00.00%150,700
2025-09-161,662.01,662.01,661.01,661.0-1.0-0.06%152,300
2025-09-121,660.01,662.01,660.01,662.0——201,800

直近120営業日分を表示