---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) |
|---|---|---|---|---|---|---|
| 2020/06/11 | 6,970.0 | 6,970.0 | 6,790.0 | 6,800.0 | 6,800.0 | 91,300 |
| 2020/06/10 | 6,740.0 | 7,070.0 | 6,730.0 | 7,020.0 | 7,020.0 | 110,500 |
| 2020/06/09 | 6,950.0 | 6,960.0 | 6,740.0 | 6,820.0 | 6,820.0 | 132,600 |
| 2020/06/08 | 7,100.0 | 7,110.0 | 6,950.0 | 7,020.0 | 7,020.0 | 98,600 |
| 2020/06/05 | 7,040.0 | 7,040.0 | 6,840.0 | 7,010.0 | 7,010.0 | 110,000 |
| 2020/06/04 | 7,130.0 | 7,200.0 | 6,770.0 | 6,960.0 | 6,960.0 | 190,000 |
| 2020/06/03 | 7,330.0 | 7,450.0 | 6,950.0 | 7,030.0 | 7,030.0 | 396,700 |
| 2020/06/02 | 6,880.0 | 7,320.0 | 6,780.0 | 7,220.0 | 7,220.0 | 537,300 |
| 2020/06/01 | 6,640.0 | 6,730.0 | 6,570.0 | 6,680.0 | 6,680.0 | 161,700 |
| 2020/05/29 | 6,540.0 | 6,630.0 | 6,430.0 | 6,470.0 | 6,470.0 | 148,700 |
| 2020/05/28 | 6,650.0 | 6,870.0 | 6,550.0 | 6,580.0 | 6,580.0 | 217,000 |
| 2020/05/27 | 6,800.0 | 6,830.0 | 6,530.0 | 6,590.0 | 6,590.0 | 164,000 |
| 2020/05/26 | 7,000.0 | 7,160.0 | 6,760.0 | 6,800.0 | 6,800.0 | 392,600 |
| 2020/05/25 | 6,790.0 | 7,270.0 | 6,660.0 | 6,910.0 | 6,910.0 | 974,100 |
| 2020/05/22 | 6,420.0 | 6,430.0 | 6,110.0 | 6,290.0 | 6,290.0 | 189,600 |
| 2020/05/21 | 6,550.0 | 6,800.0 | 6,040.0 | 6,290.0 | 6,290.0 | 548,400 |
| 2020/05/20 | 5,600.0 | 6,360.0 | 5,590.0 | 6,290.0 | 6,290.0 | 541,300 |
| 2020/05/19 | 5,680.0 | 5,820.0 | 5,500.0 | 5,570.0 | 5,570.0 | 211,900 |
| 2020/05/18 | 5,190.0 | 5,540.0 | 5,190.0 | 5,480.0 | 5,480.0 | 108,300 |
| 2020/05/15 | 5,390.0 | 5,390.0 | 5,080.0 | 5,250.0 | 5,250.0 | 101,000 |
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。
