---円
ＡＬＢＥＲＴ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) |
|---|---|---|---|---|---|---|
| 2021/05/10 | 5,750.0 | 5,790.0 | 5,640.0 | 5,760.0 | 5,760.0 | 20,900 |
| 2021/05/07 | 5,730.0 | 5,780.0 | 5,710.0 | 5,760.0 | 5,760.0 | 9,800 |
| 2021/05/06 | 5,810.0 | 5,830.0 | 5,680.0 | 5,680.0 | 5,680.0 | 27,400 |
| 2021/04/30 | 5,870.0 | 5,930.0 | 5,790.0 | 5,800.0 | 5,800.0 | 17,000 |
| 2021/04/28 | 5,950.0 | 6,040.0 | 5,870.0 | 5,870.0 | 5,870.0 | 17,400 |
| 2021/04/27 | 5,950.0 | 6,050.0 | 5,920.0 | 5,980.0 | 5,980.0 | 20,700 |
| 2021/04/26 | 5,930.0 | 5,940.0 | 5,860.0 | 5,890.0 | 5,890.0 | 13,100 |
| 2021/04/23 | 5,900.0 | 6,020.0 | 5,890.0 | 5,900.0 | 5,900.0 | 16,500 |
| 2021/04/22 | 5,960.0 | 6,040.0 | 5,880.0 | 5,900.0 | 5,900.0 | 29,400 |
| 2021/04/21 | 6,050.0 | 6,070.0 | 5,910.0 | 5,910.0 | 5,910.0 | 50,300 |
| 2021/04/20 | 6,200.0 | 6,240.0 | 6,090.0 | 6,090.0 | 6,090.0 | 30,200 |
| 2021/04/19 | 6,250.0 | 6,300.0 | 6,220.0 | 6,220.0 | 6,220.0 | 11,100 |
| 2021/04/16 | 6,310.0 | 6,340.0 | 6,250.0 | 6,260.0 | 6,260.0 | 9,700 |
| 2021/04/15 | 6,350.0 | 6,350.0 | 6,210.0 | 6,310.0 | 6,310.0 | 22,900 |
| 2021/04/14 | 6,300.0 | 6,420.0 | 6,300.0 | 6,370.0 | 6,370.0 | 13,000 |
| 2021/04/13 | 6,330.0 | 6,350.0 | 6,290.0 | 6,300.0 | 6,300.0 | 13,700 |
| 2021/04/12 | 6,360.0 | 6,360.0 | 6,230.0 | 6,260.0 | 6,260.0 | 18,300 |
| 2021/04/09 | 6,260.0 | 6,420.0 | 6,260.0 | 6,310.0 | 6,310.0 | 15,900 |
| 2021/04/08 | 6,420.0 | 6,420.0 | 6,270.0 | 6,300.0 | 6,300.0 | 15,800 |
| 2021/04/07 | 6,380.0 | 6,430.0 | 6,330.0 | 6,420.0 | 6,420.0 | 10,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＡＬＢＥＲＴの取引履歴を振り返りませんか？
ＡＬＢＥＲＴ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。
