---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) |
|---|---|---|---|---|---|---|
| 2018/10/12 | 11,430.0 | 12,290.0 | 11,210.0 | 12,290.0 | 12,290.0 | 666,600 |
| 2018/10/11 | 11,380.0 | 12,440.0 | 10,300.0 | 11,360.0 | 11,360.0 | 947,200 |
| 2018/10/10 | 12,910.0 | 13,190.0 | 11,950.0 | 12,880.0 | 12,880.0 | 472,300 |
| 2018/10/09 | 13,560.0 | 13,820.0 | 12,700.0 | 12,770.0 | 12,770.0 | 462,000 |
| 2018/10/05 | 13,560.0 | 14,650.0 | 13,450.0 | 13,810.0 | 13,810.0 | 923,200 |
| 2018/10/04 | 14,000.0 | 14,220.0 | 13,460.0 | 13,690.0 | 13,690.0 | 884,100 |
| 2018/10/03 | 13,700.0 | 14,430.0 | 13,050.0 | 13,630.0 | 13,630.0 | 997,500 |
| 2018/10/02 | 12,970.0 | 14,470.0 | 12,600.0 | 13,750.0 | 13,750.0 | 2,088,400 |
| 2018/10/01 | 10,780.0 | 11,580.0 | 10,780.0 | 11,470.0 | 11,470.0 | 621,600 |
| 2018/09/28 | 10,880.0 | 11,900.0 | 10,550.0 | 10,700.0 | 10,700.0 | 1,000,000 |
| 2018/09/27 | 10,650.0 | 10,900.0 | 10,590.0 | 10,710.0 | 10,710.0 | 181,000 |
| 2018/09/26 | 10,700.0 | 11,050.0 | 10,550.0 | 10,680.0 | 10,680.0 | 233,900 |
| 2018/09/25 | 10,730.0 | 11,080.0 | 10,550.0 | 10,670.0 | 10,670.0 | 258,000 |
| 2018/09/21 | 10,500.0 | 11,210.0 | 10,310.0 | 10,920.0 | 10,920.0 | 543,800 |
| 2018/09/20 | 10,340.0 | 10,520.0 | 10,110.0 | 10,330.0 | 10,330.0 | 181,500 |
| 2018/09/19 | 10,600.0 | 10,740.0 | 10,290.0 | 10,310.0 | 10,310.0 | 208,200 |
| 2018/09/18 | 11,160.0 | 11,180.0 | 9,990.0 | 10,420.0 | 10,420.0 | 579,800 |
| 2018/09/14 | 11,460.0 | 11,500.0 | 11,100.0 | 11,240.0 | 11,240.0 | 372,600 |
| 2018/09/13 | 11,100.0 | 11,690.0 | 10,830.0 | 11,290.0 | 11,290.0 | 729,000 |
| 2018/09/12 | 11,020.0 | 11,290.0 | 10,750.0 | 10,900.0 | 10,900.0 | 350,600 |
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。
