---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) |
|---|---|---|---|---|---|---|
| 2018/02/20 | 1,750.0 | 1,942.0 | 1,744.0 | 1,891.0 | 1,891.0 | 274,400 |
| 2018/02/19 | 1,719.0 | 1,830.0 | 1,700.0 | 1,738.0 | 1,738.0 | 120,300 |
| 2018/02/16 | 1,820.0 | 1,834.0 | 1,700.0 | 1,700.0 | 1,700.0 | 184,000 |
| 2018/02/15 | 1,634.0 | 1,798.0 | 1,603.0 | 1,782.0 | 1,782.0 | 299,600 |
| 2018/02/14 | 1,569.0 | 1,669.0 | 1,483.0 | 1,554.0 | 1,554.0 | 146,100 |
| 2018/02/13 | 1,695.0 | 1,740.0 | 1,600.0 | 1,609.0 | 1,609.0 | 232,800 |
| 2018/02/09 | 1,430.0 | 1,650.0 | 1,400.0 | 1,610.0 | 1,610.0 | 234,100 |
| 2018/02/08 | 1,511.0 | 1,728.0 | 1,511.0 | 1,620.0 | 1,620.0 | 501,300 |
| 2018/02/07 | 1,392.0 | 1,572.0 | 1,371.0 | 1,511.0 | 1,511.0 | 570,700 |
| 2018/02/06 | 1,370.0 | 1,432.0 | 1,200.0 | 1,272.0 | 1,272.0 | 243,600 |
| 2018/02/05 | 1,394.0 | 1,529.0 | 1,373.0 | 1,524.0 | 1,524.0 | 178,100 |
| 2018/02/02 | 1,450.0 | 1,468.0 | 1,388.0 | 1,440.0 | 1,440.0 | 101,800 |
| 2018/02/01 | 1,359.0 | 1,433.0 | 1,347.0 | 1,410.0 | 1,410.0 | 107,100 |
| 2018/01/31 | 1,300.0 | 1,356.0 | 1,299.0 | 1,307.0 | 1,307.0 | 30,000 |
| 2018/01/30 | 1,302.0 | 1,322.0 | 1,287.0 | 1,312.0 | 1,312.0 | 34,800 |
| 2018/01/29 | 1,376.0 | 1,389.0 | 1,296.0 | 1,303.0 | 1,303.0 | 65,900 |
| 2018/01/26 | 1,450.0 | 1,500.0 | 1,359.0 | 1,359.0 | 1,359.0 | 133,400 |
| 2018/01/25 | 1,350.0 | 1,449.0 | 1,331.0 | 1,441.0 | 1,441.0 | 128,600 |
| 2018/01/24 | 1,350.0 | 1,357.0 | 1,314.0 | 1,335.0 | 1,335.0 | 36,200 |
| 2018/01/23 | 1,327.0 | 1,360.0 | 1,310.0 | 1,340.0 | 1,340.0 | 39,000 |
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。
