8,099円
アルバック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) |
|---|---|---|---|---|---|---|
| 2022/02/02 | 5,830.0 | 5,990.0 | 5,830.0 | 5,980.0 | 5,980.0 | 275,100 |
| 2022/02/01 | 6,060.0 | 6,100.0 | 5,790.0 | 5,820.0 | 5,820.0 | 479,400 |
| 2022/01/31 | 5,560.0 | 5,800.0 | 5,510.0 | 5,760.0 | 5,760.0 | 338,700 |
| 2022/01/28 | 5,520.0 | 5,560.0 | 5,380.0 | 5,500.0 | 5,500.0 | 771,200 |
| 2022/01/27 | 5,900.0 | 5,940.0 | 5,450.0 | 5,480.0 | 5,480.0 | 523,000 |
| 2022/01/26 | 5,800.0 | 5,900.0 | 5,730.0 | 5,850.0 | 5,850.0 | 328,100 |
| 2022/01/25 | 6,040.0 | 6,100.0 | 5,850.0 | 5,900.0 | 5,900.0 | 355,000 |
| 2022/01/24 | 5,860.0 | 6,060.0 | 5,840.0 | 6,040.0 | 6,040.0 | 394,300 |
| 2022/01/21 | 6,010.0 | 6,010.0 | 5,830.0 | 5,990.0 | 5,990.0 | 547,500 |
| 2022/01/20 | 6,140.0 | 6,260.0 | 6,020.0 | 6,170.0 | 6,170.0 | 479,600 |
| 2022/01/19 | 6,560.0 | 6,560.0 | 6,180.0 | 6,220.0 | 6,220.0 | 498,200 |
| 2022/01/18 | 6,840.0 | 6,950.0 | 6,770.0 | 6,800.0 | 6,800.0 | 321,900 |
| 2022/01/17 | 6,830.0 | 6,850.0 | 6,720.0 | 6,760.0 | 6,760.0 | 316,700 |
| 2022/01/14 | 6,610.0 | 6,740.0 | 6,600.0 | 6,730.0 | 6,730.0 | 365,900 |
| 2022/01/13 | 6,760.0 | 6,820.0 | 6,650.0 | 6,710.0 | 6,710.0 | 416,700 |
| 2022/01/12 | 6,600.0 | 6,690.0 | 6,580.0 | 6,660.0 | 6,660.0 | 288,100 |
| 2022/01/11 | 6,700.0 | 6,700.0 | 6,510.0 | 6,510.0 | 6,510.0 | 248,000 |
| 2022/01/07 | 6,880.0 | 6,910.0 | 6,640.0 | 6,720.0 | 6,720.0 | 234,300 |
| 2022/01/06 | 6,910.0 | 6,950.0 | 6,710.0 | 6,720.0 | 6,720.0 | 465,600 |
| 2022/01/05 | 7,230.0 | 7,240.0 | 7,030.0 | 7,060.0 | 7,060.0 | 350,800 |
おすすめ条件でスクリーニングされた銘柄を見る
アルバックの取引履歴を振り返りませんか？
アルバック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。
