---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) |
|---|---|---|---|---|---|---|
| 2016/09/30 | 1,361.0 | 1,659.0 | 1,361.0 | 1,659.0 | 1,659.0 | 546,600 |
| 2016/09/29 | 1,347.0 | 1,441.0 | 1,331.0 | 1,359.0 | 1,359.0 | 147,800 |
| 2016/09/28 | 1,301.0 | 1,340.0 | 1,263.0 | 1,310.0 | 1,310.0 | 97,800 |
| 2016/09/27 | 1,400.0 | 1,587.0 | 1,355.0 | 1,361.0 | 1,361.0 | 803,700 |
| 2016/09/26 | 1,199.0 | 1,399.0 | 1,166.0 | 1,349.0 | 1,349.0 | 365,300 |
| 2016/09/23 | 1,052.0 | 1,117.0 | 1,052.0 | 1,099.0 | 1,099.0 | 12,200 |
| 2016/09/21 | 1,060.0 | 1,085.0 | 1,053.0 | 1,082.0 | 1,082.0 | 9,500 |
| 2016/09/20 | 1,038.0 | 1,075.0 | 1,038.0 | 1,060.0 | 1,060.0 | 5,200 |
| 2016/09/16 | 1,053.0 | 1,076.0 | 1,020.0 | 1,051.0 | 1,051.0 | 11,700 |
| 2016/09/15 | 1,100.0 | 1,100.0 | 1,056.0 | 1,078.0 | 1,078.0 | 10,300 |
| 2016/09/14 | 1,126.0 | 1,130.0 | 1,100.0 | 1,100.0 | 1,100.0 | 7,300 |
| 2016/09/13 | 1,138.0 | 1,150.0 | 1,122.0 | 1,138.0 | 1,138.0 | 7,700 |
| 2016/09/12 | 1,215.0 | 1,215.0 | 1,140.0 | 1,141.0 | 1,141.0 | 21,400 |
| 2016/09/09 | 1,152.0 | 1,195.0 | 1,151.0 | 1,193.0 | 1,193.0 | 24,900 |
| 2016/09/08 | 1,135.0 | 1,166.0 | 1,130.0 | 1,153.0 | 1,153.0 | 14,100 |
| 2016/09/07 | 1,105.0 | 1,130.0 | 1,105.0 | 1,120.0 | 1,120.0 | 8,100 |
| 2016/09/06 | 1,115.0 | 1,123.0 | 1,081.0 | 1,120.0 | 1,120.0 | 13,300 |
| 2016/09/05 | 1,080.0 | 1,126.0 | 1,080.0 | 1,116.0 | 1,116.0 | 11,600 |
| 2016/09/02 | 1,090.0 | 1,129.0 | 1,085.0 | 1,085.0 | 1,085.0 | 7,100 |
| 2016/09/01 | 1,090.0 | 1,105.0 | 1,090.0 | 1,090.0 | 1,090.0 | 10,200 |
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。
