---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) |
|---|---|---|---|---|---|---|
| 2021/07/05 | 5,650.0 | 5,650.0 | 5,530.0 | 5,570.0 | 5,570.0 | 20,500 |
| 2021/07/02 | 5,690.0 | 5,720.0 | 5,650.0 | 5,680.0 | 5,680.0 | 8,100 |
| 2021/07/01 | 5,700.0 | 5,760.0 | 5,640.0 | 5,640.0 | 5,640.0 | 9,100 |
| 2021/06/30 | 5,790.0 | 5,790.0 | 5,680.0 | 5,760.0 | 5,760.0 | 12,900 |
| 2021/06/29 | 5,780.0 | 5,860.0 | 5,720.0 | 5,750.0 | 5,750.0 | 15,900 |
| 2021/06/28 | 5,840.0 | 5,900.0 | 5,760.0 | 5,780.0 | 5,780.0 | 30,900 |
| 2021/06/25 | 5,680.0 | 5,740.0 | 5,620.0 | 5,740.0 | 5,740.0 | 14,300 |
| 2021/06/24 | 5,720.0 | 5,780.0 | 5,680.0 | 5,680.0 | 5,680.0 | 10,700 |
| 2021/06/23 | 5,780.0 | 5,820.0 | 5,710.0 | 5,750.0 | 5,750.0 | 13,700 |
| 2021/06/22 | 5,880.0 | 5,890.0 | 5,770.0 | 5,790.0 | 5,790.0 | 15,900 |
| 2021/06/21 | 5,660.0 | 5,770.0 | 5,630.0 | 5,770.0 | 5,770.0 | 35,700 |
| 2021/06/18 | 5,870.0 | 5,920.0 | 5,790.0 | 5,860.0 | 5,860.0 | 37,200 |
| 2021/06/17 | 5,870.0 | 5,880.0 | 5,750.0 | 5,810.0 | 5,810.0 | 29,300 |
| 2021/06/16 | 5,980.0 | 6,090.0 | 5,870.0 | 5,890.0 | 5,890.0 | 41,900 |
| 2021/06/15 | 6,030.0 | 6,060.0 | 5,910.0 | 5,980.0 | 5,980.0 | 38,800 |
| 2021/06/14 | 5,900.0 | 6,200.0 | 5,810.0 | 6,000.0 | 6,000.0 | 122,800 |
| 2021/06/11 | 6,040.0 | 6,150.0 | 5,760.0 | 5,800.0 | 5,800.0 | 244,700 |
| 2021/06/10 | 6,270.0 | 6,270.0 | 6,140.0 | 6,270.0 | 6,270.0 | 103,100 |
| 2021/06/09 | 5,410.0 | 5,460.0 | 5,260.0 | 5,270.0 | 5,270.0 | 17,700 |
| 2021/06/08 | 5,300.0 | 5,390.0 | 5,240.0 | 5,380.0 | 5,380.0 | 13,900 |
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。
