---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) |
|---|---|---|---|---|---|---|
| 2020/02/12 | 8,220.0 | 8,330.0 | 8,130.0 | 8,300.0 | 8,300.0 | 22,200 |
| 2020/02/10 | 8,290.0 | 8,290.0 | 8,120.0 | 8,130.0 | 8,130.0 | 27,000 |
| 2020/02/07 | 8,210.0 | 8,330.0 | 8,210.0 | 8,270.0 | 8,270.0 | 22,900 |
| 2020/02/06 | 8,380.0 | 8,400.0 | 8,260.0 | 8,260.0 | 8,260.0 | 27,800 |
| 2020/02/05 | 8,400.0 | 8,450.0 | 8,280.0 | 8,340.0 | 8,340.0 | 25,900 |
| 2020/02/04 | 8,100.0 | 8,330.0 | 8,080.0 | 8,260.0 | 8,260.0 | 33,000 |
| 2020/02/03 | 7,980.0 | 8,290.0 | 7,980.0 | 8,170.0 | 8,170.0 | 56,000 |
| 2020/01/31 | 8,320.0 | 8,520.0 | 8,250.0 | 8,250.0 | 8,250.0 | 57,600 |
| 2020/01/30 | 8,670.0 | 8,800.0 | 8,190.0 | 8,340.0 | 8,340.0 | 86,800 |
| 2020/01/29 | 8,840.0 | 8,890.0 | 8,620.0 | 8,670.0 | 8,670.0 | 45,900 |
| 2020/01/28 | 8,760.0 | 9,000.0 | 8,730.0 | 8,770.0 | 8,770.0 | 52,900 |
| 2020/01/27 | 8,950.0 | 9,130.0 | 8,780.0 | 8,910.0 | 8,910.0 | 89,200 |
| 2020/01/24 | 9,060.0 | 9,330.0 | 9,020.0 | 9,250.0 | 9,250.0 | 102,100 |
| 2020/01/23 | 9,190.0 | 9,290.0 | 8,950.0 | 9,010.0 | 9,010.0 | 98,500 |
| 2020/01/22 | 8,820.0 | 9,270.0 | 8,810.0 | 9,200.0 | 9,200.0 | 127,300 |
| 2020/01/21 | 8,850.0 | 9,050.0 | 8,670.0 | 8,830.0 | 8,830.0 | 68,700 |
| 2020/01/20 | 8,610.0 | 8,920.0 | 8,610.0 | 8,860.0 | 8,860.0 | 47,200 |
| 2020/01/17 | 8,650.0 | 8,790.0 | 8,550.0 | 8,610.0 | 8,610.0 | 40,700 |
| 2020/01/16 | 8,850.0 | 8,980.0 | 8,610.0 | 8,660.0 | 8,660.0 | 60,500 |
| 2020/01/15 | 8,910.0 | 8,910.0 | 8,750.0 | 8,850.0 | 8,850.0 | 47,700 |
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。
