---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) |
|---|---|---|---|---|---|---|
| 2021/10/04 | 5,020.0 | 5,040.0 | 4,800.0 | 4,800.0 | 4,800.0 | 37,800 |
| 2021/10/01 | 5,000.0 | 5,140.0 | 4,970.0 | 4,995.0 | 4,995.0 | 25,100 |
| 2021/09/30 | 5,140.0 | 5,140.0 | 4,955.0 | 5,100.0 | 5,100.0 | 27,200 |
| 2021/09/29 | 4,880.0 | 5,130.0 | 4,840.0 | 5,130.0 | 5,130.0 | 35,200 |
| 2021/09/28 | 5,170.0 | 5,250.0 | 4,975.0 | 4,975.0 | 4,975.0 | 42,400 |
| 2021/09/27 | 5,090.0 | 5,190.0 | 5,040.0 | 5,120.0 | 5,120.0 | 38,700 |
| 2021/09/24 | 4,990.0 | 5,080.0 | 4,955.0 | 5,010.0 | 5,010.0 | 28,600 |
| 2021/09/22 | 4,950.0 | 4,970.0 | 4,840.0 | 4,855.0 | 4,855.0 | 25,600 |
| 2021/09/21 | 4,760.0 | 4,990.0 | 4,750.0 | 4,955.0 | 4,955.0 | 42,300 |
| 2021/09/17 | 4,740.0 | 4,940.0 | 4,740.0 | 4,900.0 | 4,900.0 | 13,900 |
| 2021/09/16 | 4,945.0 | 4,970.0 | 4,720.0 | 4,810.0 | 4,810.0 | 31,500 |
| 2021/09/15 | 5,020.0 | 5,070.0 | 4,905.0 | 4,920.0 | 4,920.0 | 25,500 |
| 2021/09/14 | 5,100.0 | 5,100.0 | 5,020.0 | 5,030.0 | 5,030.0 | 15,600 |
| 2021/09/13 | 5,150.0 | 5,150.0 | 5,000.0 | 5,100.0 | 5,100.0 | 21,600 |
| 2021/09/10 | 4,980.0 | 5,100.0 | 4,965.0 | 5,090.0 | 5,090.0 | 24,900 |
| 2021/09/09 | 4,815.0 | 5,190.0 | 4,815.0 | 5,040.0 | 5,040.0 | 111,500 |
| 2021/09/08 | 4,750.0 | 4,800.0 | 4,695.0 | 4,750.0 | 4,750.0 | 8,200 |
| 2021/09/07 | 4,790.0 | 4,865.0 | 4,760.0 | 4,760.0 | 4,760.0 | 19,100 |
| 2021/09/06 | 4,695.0 | 4,740.0 | 4,640.0 | 4,700.0 | 4,700.0 | 22,600 |
| 2021/09/03 | 4,720.0 | 4,725.0 | 4,615.0 | 4,640.0 | 4,640.0 | 18,300 |
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。
