---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) |
|---|---|---|---|---|---|---|
| 2018/12/10 | 14,630.0 | 14,780.0 | 14,380.0 | 14,530.0 | 14,530.0 | 274,900 |
| 2018/12/07 | 14,900.0 | 15,090.0 | 14,560.0 | 14,850.0 | 14,850.0 | 357,700 |
| 2018/12/06 | 14,900.0 | 14,990.0 | 14,180.0 | 14,600.0 | 14,600.0 | 541,800 |
| 2018/12/05 | 14,080.0 | 15,100.0 | 14,060.0 | 15,000.0 | 15,000.0 | 628,500 |
| 2018/12/04 | 15,240.0 | 15,390.0 | 14,270.0 | 14,500.0 | 14,500.0 | 534,600 |
| 2018/12/03 | 15,370.0 | 15,510.0 | 14,640.0 | 15,110.0 | 15,110.0 | 643,800 |
| 2018/11/30 | 16,420.0 | 16,700.0 | 14,450.0 | 14,530.0 | 14,530.0 | 1,175,500 |
| 2018/11/29 | 15,900.0 | 16,730.0 | 15,610.0 | 16,680.0 | 16,680.0 | 1,204,600 |
| 2018/11/28 | 13,860.0 | 15,980.0 | 13,800.0 | 15,570.0 | 15,570.0 | 1,797,600 |
| 2018/11/27 | 13,880.0 | 13,940.0 | 13,590.0 | 13,770.0 | 13,770.0 | 278,300 |
| 2018/11/26 | 13,850.0 | 14,020.0 | 13,520.0 | 13,650.0 | 13,650.0 | 357,400 |
| 2018/11/22 | 13,930.0 | 14,170.0 | 13,400.0 | 13,640.0 | 13,640.0 | 557,400 |
| 2018/11/21 | 13,210.0 | 14,370.0 | 13,000.0 | 13,650.0 | 13,650.0 | 735,900 |
| 2018/11/20 | 13,970.0 | 14,140.0 | 13,260.0 | 13,490.0 | 13,490.0 | 628,900 |
| 2018/11/19 | 13,220.0 | 14,140.0 | 12,910.0 | 14,090.0 | 14,090.0 | 608,600 |
| 2018/11/16 | 13,230.0 | 13,660.0 | 12,810.0 | 12,920.0 | 12,920.0 | 381,800 |
| 2018/11/15 | 12,800.0 | 13,090.0 | 12,270.0 | 13,080.0 | 13,080.0 | 321,200 |
| 2018/11/14 | 12,680.0 | 12,970.0 | 12,310.0 | 12,550.0 | 12,550.0 | 272,300 |
| 2018/11/13 | 11,540.0 | 12,540.0 | 11,470.0 | 12,320.0 | 12,320.0 | 482,200 |
| 2018/11/12 | 13,150.0 | 13,430.0 | 12,130.0 | 12,130.0 | 12,130.0 | 459,100 |
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。
