---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) |
|---|---|---|---|---|---|---|
| 2019/02/13 | 8,880.0 | 9,250.0 | 8,750.0 | 9,160.0 | 9,160.0 | 153,400 |
| 2019/02/12 | 8,650.0 | 9,110.0 | 8,520.0 | 8,800.0 | 8,800.0 | 130,100 |
| 2019/02/08 | 8,700.0 | 8,850.0 | 8,590.0 | 8,700.0 | 8,700.0 | 188,300 |
| 2019/02/07 | 9,600.0 | 9,670.0 | 8,810.0 | 8,950.0 | 8,950.0 | 284,800 |
| 2019/02/06 | 9,900.0 | 9,960.0 | 9,640.0 | 9,650.0 | 9,650.0 | 83,800 |
| 2019/02/05 | 10,050.0 | 10,070.0 | 9,790.0 | 9,790.0 | 9,790.0 | 88,900 |
| 2019/02/04 | 9,810.0 | 10,060.0 | 9,660.0 | 9,960.0 | 9,960.0 | 119,700 |
| 2019/02/01 | 9,860.0 | 10,150.0 | 9,720.0 | 9,810.0 | 9,810.0 | 193,400 |
| 2019/01/31 | 9,550.0 | 9,800.0 | 9,450.0 | 9,750.0 | 9,750.0 | 155,900 |
| 2019/01/30 | 9,960.0 | 10,070.0 | 9,360.0 | 9,360.0 | 9,360.0 | 272,500 |
| 2019/01/29 | 10,430.0 | 10,430.0 | 9,990.0 | 10,080.0 | 10,080.0 | 163,200 |
| 2019/01/28 | 10,180.0 | 10,290.0 | 9,970.0 | 10,290.0 | 10,290.0 | 143,400 |
| 2019/01/25 | 9,720.0 | 10,220.0 | 9,710.0 | 10,100.0 | 10,100.0 | 242,300 |
| 2019/01/24 | 10,160.0 | 10,170.0 | 9,820.0 | 9,870.0 | 9,870.0 | 203,000 |
| 2019/01/23 | 10,190.0 | 10,400.0 | 10,000.0 | 10,090.0 | 10,090.0 | 165,800 |
| 2019/01/22 | 10,020.0 | 10,510.0 | 9,850.0 | 10,190.0 | 10,190.0 | 289,600 |
| 2019/01/21 | 10,650.0 | 10,710.0 | 10,130.0 | 10,140.0 | 10,140.0 | 179,900 |
| 2019/01/18 | 10,680.0 | 10,890.0 | 10,450.0 | 10,530.0 | 10,530.0 | 198,400 |
| 2019/01/17 | 10,600.0 | 10,650.0 | 10,370.0 | 10,580.0 | 10,580.0 | 227,000 |
| 2019/01/16 | 11,000.0 | 11,020.0 | 10,250.0 | 10,500.0 | 10,500.0 | 272,400 |
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。
