---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) |
|---|---|---|---|---|---|---|
| 2020/10/09 | 6,900.0 | 6,930.0 | 6,700.0 | 6,850.0 | 6,850.0 | 88,500 |
| 2020/10/08 | 6,680.0 | 6,760.0 | 6,610.0 | 6,760.0 | 6,760.0 | 62,700 |
| 2020/10/07 | 6,590.0 | 6,740.0 | 6,510.0 | 6,680.0 | 6,680.0 | 67,100 |
| 2020/10/06 | 6,460.0 | 6,630.0 | 6,360.0 | 6,630.0 | 6,630.0 | 59,300 |
| 2020/10/05 | 6,400.0 | 6,520.0 | 6,280.0 | 6,460.0 | 6,460.0 | 55,700 |
| 2020/10/02 | 6,400.0 | 6,510.0 | 6,350.0 | 6,380.0 | 6,380.0 | 59,700 |
| 2020/09/30 | 6,700.0 | 6,700.0 | 6,340.0 | 6,380.0 | 6,380.0 | 107,500 |
| 2020/09/29 | 6,390.0 | 6,690.0 | 6,350.0 | 6,640.0 | 6,640.0 | 87,100 |
| 2020/09/28 | 6,570.0 | 6,620.0 | 6,230.0 | 6,290.0 | 6,290.0 | 137,000 |
| 2020/09/25 | 6,750.0 | 6,870.0 | 6,520.0 | 6,550.0 | 6,550.0 | 135,100 |
| 2020/09/24 | 7,050.0 | 7,400.0 | 6,720.0 | 6,780.0 | 6,780.0 | 279,700 |
| 2020/09/23 | 6,990.0 | 7,060.0 | 6,660.0 | 6,950.0 | 6,950.0 | 415,700 |
| 2020/09/18 | 7,700.0 | 7,900.0 | 7,520.0 | 7,780.0 | 7,780.0 | 362,900 |
| 2020/09/17 | 7,100.0 | 7,550.0 | 7,030.0 | 7,490.0 | 7,490.0 | 323,100 |
| 2020/09/16 | 6,940.0 | 7,180.0 | 6,890.0 | 7,040.0 | 7,040.0 | 172,200 |
| 2020/09/15 | 6,790.0 | 6,940.0 | 6,640.0 | 6,940.0 | 6,940.0 | 114,300 |
| 2020/09/14 | 6,640.0 | 6,850.0 | 6,620.0 | 6,710.0 | 6,710.0 | 66,700 |
| 2020/09/11 | 6,590.0 | 6,600.0 | 6,430.0 | 6,590.0 | 6,590.0 | 38,300 |
| 2020/09/10 | 6,740.0 | 6,760.0 | 6,530.0 | 6,550.0 | 6,550.0 | 38,300 |
| 2020/09/09 | 6,650.0 | 6,800.0 | 6,640.0 | 6,690.0 | 6,690.0 | 46,600 |
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。
