---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) |
|---|---|---|---|---|---|---|
| 2018/07/17 | 6,080.0 | 6,080.0 | 5,510.0 | 5,530.0 | 5,530.0 | 207,400 |
| 2018/07/13 | 6,290.0 | 6,350.0 | 6,100.0 | 6,100.0 | 6,100.0 | 133,500 |
| 2018/07/12 | 6,380.0 | 6,550.0 | 6,110.0 | 6,170.0 | 6,170.0 | 219,100 |
| 2018/07/11 | 6,700.0 | 6,920.0 | 6,420.0 | 6,460.0 | 6,460.0 | 288,900 |
| 2018/07/10 | 6,550.0 | 7,000.0 | 6,530.0 | 6,830.0 | 6,830.0 | 411,900 |
| 2018/07/09 | 6,210.0 | 6,640.0 | 6,060.0 | 6,560.0 | 6,560.0 | 246,800 |
| 2018/07/06 | 6,420.0 | 6,560.0 | 5,980.0 | 6,280.0 | 6,280.0 | 271,000 |
| 2018/07/05 | 6,300.0 | 6,540.0 | 5,980.0 | 6,220.0 | 6,220.0 | 302,600 |
| 2018/07/04 | 6,560.0 | 6,560.0 | 5,820.0 | 6,100.0 | 6,100.0 | 335,400 |
| 2018/07/03 | 6,900.0 | 7,060.0 | 6,180.0 | 6,650.0 | 6,650.0 | 260,700 |
| 2018/07/02 | 7,190.0 | 7,290.0 | 6,610.0 | 6,760.0 | 6,760.0 | 222,500 |
| 2018/06/29 | 7,040.0 | 7,770.0 | 6,450.0 | 6,990.0 | 6,990.0 | 552,600 |
| 2018/06/28 | 6,720.0 | 7,230.0 | 6,370.0 | 7,190.0 | 7,190.0 | 436,000 |
| 2018/06/27 | 6,050.0 | 6,810.0 | 5,980.0 | 6,520.0 | 6,520.0 | 474,700 |
| 2018/06/26 | 6,480.0 | 6,680.0 | 5,610.0 | 6,140.0 | 6,140.0 | 904,000 |
| 2018/06/25 | 8,050.0 | 9,140.0 | 6,400.0 | 6,400.0 | 6,400.0 | 1,443,600 |
| 2018/06/22 | 7,990.0 | 8,190.0 | 7,480.0 | 7,900.0 | 7,900.0 | 658,300 |
| 2018/06/21 | 6,800.0 | 7,880.0 | 6,550.0 | 7,880.0 | 7,880.0 | 390,500 |
| 2018/06/20 | 7,320.0 | 7,340.0 | 6,820.0 | 6,880.0 | 6,880.0 | 320,500 |
| 2018/06/19 | 7,240.0 | 7,670.0 | 6,680.0 | 7,410.0 | 7,410.0 | 628,200 |
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。
