---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) |
|---|---|---|---|---|---|---|
| 2018/11/09 | 13,800.0 | 14,220.0 | 13,280.0 | 13,450.0 | 13,450.0 | 416,800 |
| 2018/11/08 | 13,680.0 | 14,550.0 | 13,480.0 | 13,940.0 | 13,940.0 | 872,300 |
| 2018/11/07 | 13,600.0 | 13,760.0 | 13,120.0 | 13,340.0 | 13,340.0 | 419,300 |
| 2018/11/06 | 13,450.0 | 13,680.0 | 13,170.0 | 13,400.0 | 13,400.0 | 364,500 |
| 2018/11/05 | 13,150.0 | 13,740.0 | 13,090.0 | 13,270.0 | 13,270.0 | 686,600 |
| 2018/11/02 | 12,270.0 | 13,190.0 | 12,270.0 | 13,070.0 | 13,070.0 | 670,600 |
| 2018/11/01 | 11,320.0 | 12,340.0 | 11,050.0 | 12,100.0 | 12,100.0 | 545,200 |
| 2018/10/31 | 11,460.0 | 11,920.0 | 11,000.0 | 11,570.0 | 11,570.0 | 576,000 |
| 2018/10/30 | 9,280.0 | 10,930.0 | 9,170.0 | 10,930.0 | 10,930.0 | 507,700 |
| 2018/10/29 | 10,100.0 | 10,240.0 | 9,340.0 | 9,430.0 | 9,430.0 | 264,600 |
| 2018/10/26 | 10,360.0 | 10,500.0 | 9,400.0 | 9,810.0 | 9,810.0 | 324,000 |
| 2018/10/25 | 9,930.0 | 10,410.0 | 9,840.0 | 9,980.0 | 9,980.0 | 347,500 |
| 2018/10/24 | 10,850.0 | 10,980.0 | 10,030.0 | 10,690.0 | 10,690.0 | 350,500 |
| 2018/10/23 | 11,250.0 | 11,510.0 | 10,370.0 | 10,390.0 | 10,390.0 | 398,300 |
| 2018/10/22 | 11,820.0 | 11,990.0 | 11,220.0 | 11,550.0 | 11,550.0 | 346,100 |
| 2018/10/19 | 12,430.0 | 12,540.0 | 12,130.0 | 12,270.0 | 12,270.0 | 258,000 |
| 2018/10/18 | 13,110.0 | 13,340.0 | 12,330.0 | 12,720.0 | 12,720.0 | 776,700 |
| 2018/10/17 | 12,310.0 | 12,350.0 | 11,930.0 | 12,100.0 | 12,100.0 | 236,100 |
| 2018/10/16 | 12,310.0 | 12,390.0 | 11,580.0 | 11,890.0 | 11,890.0 | 277,300 |
| 2018/10/15 | 12,260.0 | 12,620.0 | 11,860.0 | 12,010.0 | 12,010.0 | 387,300 |
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。
