---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) |
|---|---|---|---|---|---|---|
| 2017/07/25 | 1,419.0 | 1,434.0 | 1,407.0 | 1,407.0 | 1,407.0 | 4,500 |
| 2017/07/24 | 1,418.0 | 1,423.0 | 1,399.0 | 1,402.0 | 1,402.0 | 5,500 |
| 2017/07/21 | 1,380.0 | 1,421.0 | 1,380.0 | 1,418.0 | 1,418.0 | 13,200 |
| 2017/07/20 | 1,450.0 | 1,456.0 | 1,380.0 | 1,394.0 | 1,394.0 | 53,900 |
| 2017/07/19 | 1,474.0 | 1,520.0 | 1,453.0 | 1,457.0 | 1,457.0 | 50,000 |
| 2017/07/18 | 1,452.0 | 1,475.0 | 1,427.0 | 1,458.0 | 1,458.0 | 25,900 |
| 2017/07/14 | 1,423.0 | 1,480.0 | 1,411.0 | 1,422.0 | 1,422.0 | 26,600 |
| 2017/07/13 | 1,380.0 | 1,511.0 | 1,380.0 | 1,437.0 | 1,437.0 | 226,900 |
| 2017/07/12 | 1,338.0 | 1,380.0 | 1,338.0 | 1,371.0 | 1,371.0 | 21,000 |
| 2017/07/11 | 1,350.0 | 1,361.0 | 1,338.0 | 1,338.0 | 1,338.0 | 7,600 |
| 2017/07/10 | 1,353.0 | 1,370.0 | 1,348.0 | 1,358.0 | 1,358.0 | 10,800 |
| 2017/07/07 | 1,334.0 | 1,354.0 | 1,330.0 | 1,350.0 | 1,350.0 | 8,000 |
| 2017/07/06 | 1,337.0 | 1,345.0 | 1,330.0 | 1,340.0 | 1,340.0 | 11,100 |
| 2017/07/05 | 1,330.0 | 1,360.0 | 1,328.0 | 1,343.0 | 1,343.0 | 11,200 |
| 2017/07/04 | 1,325.0 | 1,474.0 | 1,309.0 | 1,325.0 | 1,325.0 | 173,800 |
| 2017/07/03 | 1,339.0 | 1,339.0 | 1,318.0 | 1,325.0 | 1,325.0 | 5,200 |
| 2017/06/30 | 1,323.0 | 1,326.0 | 1,294.0 | 1,309.0 | 1,309.0 | 15,300 |
| 2017/06/29 | 1,315.0 | 1,340.0 | 1,315.0 | 1,323.0 | 1,323.0 | 10,200 |
| 2017/06/28 | 1,354.0 | 1,354.0 | 1,312.0 | 1,312.0 | 1,312.0 | 23,000 |
| 2017/06/27 | 1,373.0 | 1,374.0 | 1,343.0 | 1,360.0 | 1,360.0 | 17,900 |
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。
