---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) |
|---|---|---|---|---|---|---|
| 2020/05/14 | 5,540.0 | 5,550.0 | 5,240.0 | 5,290.0 | 5,290.0 | 107,000 |
| 2020/05/13 | 5,400.0 | 5,620.0 | 5,380.0 | 5,560.0 | 5,560.0 | 75,500 |
| 2020/05/12 | 5,750.0 | 5,770.0 | 5,520.0 | 5,580.0 | 5,580.0 | 151,100 |
| 2020/05/11 | 5,350.0 | 5,650.0 | 5,290.0 | 5,650.0 | 5,650.0 | 217,000 |
| 2020/05/08 | 5,340.0 | 5,470.0 | 5,210.0 | 5,270.0 | 5,270.0 | 122,100 |
| 2020/05/07 | 5,250.0 | 5,320.0 | 5,120.0 | 5,280.0 | 5,280.0 | 131,000 |
| 2020/05/01 | 5,200.0 | 5,340.0 | 4,855.0 | 5,090.0 | 5,090.0 | 225,500 |
| 2020/04/30 | 5,510.0 | 5,540.0 | 5,110.0 | 5,190.0 | 5,190.0 | 219,900 |
| 2020/04/28 | 5,590.0 | 5,730.0 | 5,310.0 | 5,360.0 | 5,360.0 | 174,000 |
| 2020/04/27 | 5,340.0 | 5,820.0 | 5,340.0 | 5,460.0 | 5,460.0 | 314,300 |
| 2020/04/24 | 5,900.0 | 5,970.0 | 5,210.0 | 5,280.0 | 5,280.0 | 392,400 |
| 2020/04/23 | 6,280.0 | 6,430.0 | 6,010.0 | 6,070.0 | 6,070.0 | 362,700 |
| 2020/04/22 | 6,200.0 | 6,630.0 | 5,980.0 | 5,980.0 | 5,980.0 | 533,800 |
| 2020/04/21 | 6,790.0 | 7,330.0 | 5,790.0 | 6,640.0 | 6,640.0 | 2,010,600 |
| 2020/04/20 | 5,690.0 | 6,490.0 | 5,570.0 | 6,490.0 | 6,490.0 | 926,900 |
| 2020/04/17 | 5,500.0 | 5,590.0 | 5,150.0 | 5,490.0 | 5,490.0 | 380,800 |
| 2020/04/16 | 4,950.0 | 5,620.0 | 4,830.0 | 5,380.0 | 5,380.0 | 819,100 |
| 2020/04/15 | 4,705.0 | 5,200.0 | 4,670.0 | 5,140.0 | 5,140.0 | 405,300 |
| 2020/04/14 | 3,985.0 | 4,495.0 | 3,950.0 | 4,495.0 | 4,495.0 | 222,700 |
| 2020/04/13 | 3,850.0 | 3,910.0 | 3,755.0 | 3,795.0 | 3,795.0 | 111,000 |
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。
