---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) |
|---|---|---|---|---|---|---|
| 2018/09/11 | 10,480.0 | 11,290.0 | 10,360.0 | 10,870.0 | 10,870.0 | 852,100 |
| 2018/09/10 | 10,200.0 | 10,550.0 | 10,110.0 | 10,240.0 | 10,240.0 | 253,800 |
| 2018/09/07 | 9,690.0 | 10,410.0 | 9,660.0 | 10,300.0 | 10,300.0 | 358,700 |
| 2018/09/06 | 10,130.0 | 10,180.0 | 9,610.0 | 9,900.0 | 9,900.0 | 451,400 |
| 2018/09/05 | 10,610.0 | 10,710.0 | 10,230.0 | 10,330.0 | 10,330.0 | 293,700 |
| 2018/09/04 | 10,770.0 | 10,930.0 | 10,300.0 | 10,490.0 | 10,490.0 | 633,800 |
| 2018/09/03 | 10,800.0 | 11,190.0 | 10,420.0 | 10,670.0 | 10,670.0 | 689,700 |
| 2018/08/31 | 10,800.0 | 10,990.0 | 10,220.0 | 10,530.0 | 10,530.0 | 1,301,200 |
| 2018/08/30 | 9,050.0 | 10,500.0 | 9,050.0 | 10,500.0 | 10,500.0 | 1,709,100 |
| 2018/08/29 | 8,830.0 | 9,260.0 | 8,800.0 | 9,000.0 | 9,000.0 | 518,700 |
| 2018/08/28 | 9,330.0 | 9,480.0 | 8,780.0 | 8,980.0 | 8,980.0 | 804,200 |
| 2018/08/27 | 9,200.0 | 9,350.0 | 9,000.0 | 9,190.0 | 9,190.0 | 535,100 |
| 2018/08/24 | 9,140.0 | 9,380.0 | 8,880.0 | 9,060.0 | 9,060.0 | 876,700 |
| 2018/08/23 | 8,650.0 | 9,190.0 | 8,490.0 | 9,120.0 | 9,120.0 | 865,400 |
| 2018/08/22 | 8,680.0 | 8,830.0 | 8,280.0 | 8,500.0 | 8,500.0 | 568,900 |
| 2018/08/21 | 8,920.0 | 9,240.0 | 8,370.0 | 8,540.0 | 8,540.0 | 1,013,300 |
| 2018/08/20 | 8,000.0 | 8,790.0 | 8,000.0 | 8,700.0 | 8,700.0 | 833,200 |
| 2018/08/17 | 8,060.0 | 8,320.0 | 7,930.0 | 8,040.0 | 8,040.0 | 561,200 |
| 2018/08/16 | 7,810.0 | 8,180.0 | 7,780.0 | 7,910.0 | 7,910.0 | 343,700 |
| 2018/08/15 | 8,210.0 | 8,320.0 | 7,910.0 | 8,010.0 | 8,010.0 | 282,100 |
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。
