---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) |
|---|---|---|---|---|---|---|
| 2020/03/12 | 3,760.0 | 4,060.0 | 3,755.0 | 3,775.0 | 3,775.0 | 120,700 |
| 2020/03/11 | 4,155.0 | 4,265.0 | 3,870.0 | 3,900.0 | 3,900.0 | 148,900 |
| 2020/03/10 | 3,955.0 | 4,320.0 | 3,750.0 | 4,190.0 | 4,190.0 | 221,600 |
| 2020/03/09 | 4,330.0 | 4,430.0 | 4,000.0 | 4,035.0 | 4,035.0 | 214,600 |
| 2020/03/06 | 4,930.0 | 4,950.0 | 4,545.0 | 4,575.0 | 4,575.0 | 126,900 |
| 2020/03/05 | 5,070.0 | 5,160.0 | 4,850.0 | 4,965.0 | 4,965.0 | 158,600 |
| 2020/03/04 | 5,070.0 | 5,140.0 | 4,990.0 | 5,060.0 | 5,060.0 | 142,300 |
| 2020/03/03 | 5,620.0 | 5,740.0 | 5,090.0 | 5,170.0 | 5,170.0 | 241,700 |
| 2020/03/02 | 5,820.0 | 5,920.0 | 5,480.0 | 5,520.0 | 5,520.0 | 204,500 |
| 2020/02/28 | 5,580.0 | 5,700.0 | 5,250.0 | 5,480.0 | 5,480.0 | 211,700 |
| 2020/02/27 | 6,600.0 | 6,680.0 | 6,150.0 | 6,180.0 | 6,180.0 | 78,200 |
| 2020/02/26 | 6,710.0 | 6,760.0 | 6,400.0 | 6,600.0 | 6,600.0 | 55,600 |
| 2020/02/25 | 6,670.0 | 6,920.0 | 6,660.0 | 6,790.0 | 6,790.0 | 50,400 |
| 2020/02/21 | 6,980.0 | 7,220.0 | 6,980.0 | 7,120.0 | 7,120.0 | 26,900 |
| 2020/02/20 | 7,260.0 | 7,490.0 | 7,060.0 | 7,060.0 | 7,060.0 | 59,700 |
| 2020/02/19 | 7,020.0 | 7,140.0 | 6,810.0 | 7,090.0 | 7,090.0 | 96,100 |
| 2020/02/18 | 7,320.0 | 7,470.0 | 7,000.0 | 7,030.0 | 7,030.0 | 86,200 |
| 2020/02/17 | 7,740.0 | 7,790.0 | 7,220.0 | 7,400.0 | 7,400.0 | 179,300 |
| 2020/02/14 | 8,340.0 | 8,700.0 | 8,280.0 | 8,590.0 | 8,590.0 | 82,400 |
| 2020/02/13 | 8,260.0 | 8,480.0 | 8,220.0 | 8,440.0 | 8,440.0 | 40,600 |
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。
