---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) |
|---|---|---|---|---|---|---|
| 2019/04/11 | 13,900.0 | 14,110.0 | 13,710.0 | 13,880.0 | 13,880.0 | 143,600 |
| 2019/04/10 | 13,860.0 | 14,320.0 | 13,710.0 | 13,900.0 | 13,900.0 | 212,000 |
| 2019/04/09 | 14,280.0 | 14,480.0 | 13,980.0 | 14,000.0 | 14,000.0 | 262,400 |
| 2019/04/08 | 13,800.0 | 14,240.0 | 13,570.0 | 14,030.0 | 14,030.0 | 354,700 |
| 2019/04/05 | 13,300.0 | 13,830.0 | 13,200.0 | 13,500.0 | 13,500.0 | 309,500 |
| 2019/04/04 | 14,780.0 | 14,960.0 | 13,220.0 | 13,390.0 | 13,390.0 | 713,500 |
| 2019/04/03 | 15,200.0 | 15,500.0 | 14,870.0 | 15,240.0 | 15,240.0 | 350,600 |
| 2019/04/02 | 14,930.0 | 15,700.0 | 14,830.0 | 15,390.0 | 15,390.0 | 691,700 |
| 2019/04/01 | 15,060.0 | 15,360.0 | 14,650.0 | 14,830.0 | 14,830.0 | 673,300 |
| 2019/03/29 | 14,330.0 | 15,000.0 | 14,330.0 | 15,000.0 | 15,000.0 | 640,700 |
| 2019/03/28 | 13,660.0 | 14,700.0 | 13,530.0 | 14,180.0 | 14,180.0 | 984,000 |
| 2019/03/27 | 12,600.0 | 13,370.0 | 12,570.0 | 13,360.0 | 13,360.0 | 508,600 |
| 2019/03/26 | 11,660.0 | 12,550.0 | 11,580.0 | 12,180.0 | 12,180.0 | 436,200 |
| 2019/03/25 | 11,000.0 | 11,600.0 | 10,900.0 | 11,460.0 | 11,460.0 | 176,800 |
| 2019/03/22 | 11,300.0 | 11,430.0 | 11,160.0 | 11,190.0 | 11,190.0 | 92,600 |
| 2019/03/20 | 11,280.0 | 11,600.0 | 11,230.0 | 11,350.0 | 11,350.0 | 126,100 |
| 2019/03/19 | 11,500.0 | 11,700.0 | 11,240.0 | 11,370.0 | 11,370.0 | 247,000 |
| 2019/03/18 | 10,840.0 | 11,390.0 | 10,680.0 | 11,300.0 | 11,300.0 | 267,100 |
| 2019/03/15 | 10,210.0 | 10,580.0 | 10,210.0 | 10,490.0 | 10,490.0 | 109,300 |
| 2019/03/14 | 10,070.0 | 10,380.0 | 9,990.0 | 10,180.0 | 10,180.0 | 98,400 |
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。
