---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) |
|---|---|---|---|---|---|---|
| 2021/06/07 | 5,050.0 | 5,280.0 | 5,050.0 | 5,260.0 | 5,260.0 | 19,200 |
| 2021/06/04 | 5,240.0 | 5,260.0 | 5,020.0 | 5,080.0 | 5,080.0 | 19,800 |
| 2021/06/03 | 5,270.0 | 5,310.0 | 5,240.0 | 5,240.0 | 5,240.0 | 7,800 |
| 2021/06/02 | 5,300.0 | 5,350.0 | 5,280.0 | 5,310.0 | 5,310.0 | 5,200 |
| 2021/06/01 | 5,500.0 | 5,500.0 | 5,290.0 | 5,300.0 | 5,300.0 | 13,200 |
| 2021/05/31 | 5,440.0 | 5,460.0 | 5,240.0 | 5,270.0 | 5,270.0 | 20,300 |
| 2021/05/28 | 5,410.0 | 5,500.0 | 5,370.0 | 5,400.0 | 5,400.0 | 18,500 |
| 2021/05/27 | 5,510.0 | 5,530.0 | 5,370.0 | 5,450.0 | 5,450.0 | 28,600 |
| 2021/05/26 | 5,560.0 | 5,600.0 | 5,510.0 | 5,570.0 | 5,570.0 | 16,200 |
| 2021/05/25 | 5,730.0 | 5,730.0 | 5,550.0 | 5,600.0 | 5,600.0 | 23,800 |
| 2021/05/24 | 5,720.0 | 5,770.0 | 5,590.0 | 5,670.0 | 5,670.0 | 44,300 |
| 2021/05/21 | 5,620.0 | 5,680.0 | 5,510.0 | 5,590.0 | 5,590.0 | 42,600 |
| 2021/05/20 | 5,270.0 | 5,520.0 | 5,270.0 | 5,500.0 | 5,500.0 | 51,400 |
| 2021/05/19 | 4,960.0 | 5,230.0 | 4,960.0 | 5,220.0 | 5,220.0 | 46,400 |
| 2021/05/18 | 4,880.0 | 4,990.0 | 4,865.0 | 4,890.0 | 4,890.0 | 32,500 |
| 2021/05/17 | 5,120.0 | 5,150.0 | 4,870.0 | 4,880.0 | 4,880.0 | 41,900 |
| 2021/05/14 | 5,470.0 | 5,540.0 | 5,110.0 | 5,130.0 | 5,130.0 | 53,300 |
| 2021/05/13 | 5,360.0 | 5,450.0 | 5,320.0 | 5,380.0 | 5,380.0 | 23,700 |
| 2021/05/12 | 5,590.0 | 5,670.0 | 5,410.0 | 5,490.0 | 5,490.0 | 26,300 |
| 2021/05/11 | 5,810.0 | 5,820.0 | 5,620.0 | 5,620.0 | 5,620.0 | 14,100 |
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。
