---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) |
|---|---|---|---|---|---|---|
| 2019/01/15 | 10,510.0 | 10,780.0 | 10,170.0 | 10,770.0 | 10,770.0 | 355,600 |
| 2019/01/11 | 10,160.0 | 11,270.0 | 10,160.0 | 10,480.0 | 10,480.0 | 787,300 |
| 2019/01/10 | 11,100.0 | 11,560.0 | 10,250.0 | 10,400.0 | 10,400.0 | 559,900 |
| 2019/01/09 | 12,450.0 | 12,550.0 | 11,100.0 | 11,220.0 | 11,220.0 | 520,500 |
| 2019/01/08 | 12,500.0 | 12,790.0 | 12,310.0 | 12,310.0 | 12,310.0 | 267,100 |
| 2019/01/07 | 12,600.0 | 12,720.0 | 12,260.0 | 12,380.0 | 12,380.0 | 337,200 |
| 2019/01/04 | 12,000.0 | 12,250.0 | 11,500.0 | 12,000.0 | 12,000.0 | 419,800 |
| 2018/12/28 | 12,980.0 | 13,320.0 | 12,100.0 | 12,200.0 | 12,200.0 | 462,900 |
| 2018/12/27 | 13,370.0 | 13,410.0 | 12,680.0 | 12,990.0 | 12,990.0 | 506,100 |
| 2018/12/26 | 12,850.0 | 13,460.0 | 12,050.0 | 12,230.0 | 12,230.0 | 690,900 |
| 2018/12/25 | 11,010.0 | 12,240.0 | 10,860.0 | 12,170.0 | 12,170.0 | 659,400 |
| 2018/12/21 | 13,210.0 | 13,650.0 | 11,800.0 | 11,910.0 | 11,910.0 | 617,500 |
| 2018/12/20 | 13,090.0 | 13,790.0 | 12,940.0 | 13,410.0 | 13,410.0 | 427,200 |
| 2018/12/19 | 13,000.0 | 13,600.0 | 12,920.0 | 13,290.0 | 13,290.0 | 456,600 |
| 2018/12/18 | 12,740.0 | 13,210.0 | 12,530.0 | 12,890.0 | 12,890.0 | 439,900 |
| 2018/12/17 | 14,450.0 | 14,530.0 | 13,090.0 | 13,370.0 | 13,370.0 | 571,700 |
| 2018/12/14 | 15,190.0 | 15,280.0 | 14,530.0 | 14,750.0 | 14,750.0 | 314,500 |
| 2018/12/13 | 15,130.0 | 15,220.0 | 14,830.0 | 15,090.0 | 15,090.0 | 366,300 |
| 2018/12/12 | 15,340.0 | 15,570.0 | 14,950.0 | 15,120.0 | 15,120.0 | 811,600 |
| 2018/12/11 | 14,950.0 | 15,290.0 | 14,660.0 | 14,830.0 | 14,830.0 | 549,500 |
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。
