---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) |
|---|---|---|---|---|---|---|
| 2019/05/17 | 11,240.0 | 11,240.0 | 10,730.0 | 10,850.0 | 10,850.0 | 117,100 |
| 2019/05/16 | 11,340.0 | 11,680.0 | 10,870.0 | 10,990.0 | 10,990.0 | 243,400 |
| 2019/05/15 | 10,420.0 | 11,500.0 | 10,400.0 | 11,340.0 | 11,340.0 | 483,400 |
| 2019/05/14 | 9,300.0 | 10,470.0 | 9,080.0 | 10,430.0 | 10,430.0 | 446,500 |
| 2019/05/13 | 10,800.0 | 11,370.0 | 9,900.0 | 9,900.0 | 9,900.0 | 569,200 |
| 2019/05/10 | 12,450.0 | 12,900.0 | 12,360.0 | 12,900.0 | 12,900.0 | 140,700 |
| 2019/05/09 | 13,000.0 | 13,130.0 | 12,310.0 | 12,340.0 | 12,340.0 | 123,300 |
| 2019/05/08 | 12,810.0 | 13,080.0 | 12,720.0 | 12,970.0 | 12,970.0 | 59,400 |
| 2019/05/07 | 12,930.0 | 13,320.0 | 12,680.0 | 13,080.0 | 13,080.0 | 110,100 |
| 2019/04/26 | 12,560.0 | 13,040.0 | 12,350.0 | 13,020.0 | 13,020.0 | 142,600 |
| 2019/04/25 | 13,010.0 | 13,100.0 | 12,610.0 | 12,740.0 | 12,740.0 | 148,400 |
| 2019/04/24 | 13,450.0 | 13,560.0 | 13,050.0 | 13,060.0 | 13,060.0 | 96,700 |
| 2019/04/23 | 13,100.0 | 13,440.0 | 12,890.0 | 13,350.0 | 13,350.0 | 108,300 |
| 2019/04/22 | 13,970.0 | 14,050.0 | 13,010.0 | 13,140.0 | 13,140.0 | 191,400 |
| 2019/04/19 | 13,780.0 | 14,110.0 | 13,600.0 | 13,790.0 | 13,790.0 | 290,400 |
| 2019/04/18 | 13,050.0 | 13,560.0 | 12,970.0 | 13,550.0 | 13,550.0 | 166,800 |
| 2019/04/17 | 13,400.0 | 13,440.0 | 13,050.0 | 13,110.0 | 13,110.0 | 88,500 |
| 2019/04/16 | 13,560.0 | 13,720.0 | 13,200.0 | 13,310.0 | 13,310.0 | 152,400 |
| 2019/04/15 | 13,210.0 | 13,510.0 | 12,820.0 | 13,450.0 | 13,450.0 | 181,900 |
| 2019/04/12 | 13,820.0 | 13,870.0 | 12,940.0 | 13,100.0 | 13,100.0 | 303,100 |
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。
