7,216円
アルバック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) |
|---|---|---|---|---|---|---|
| 2018/03/09 | 6,300.0 | 6,380.0 | 6,180.0 | 6,260.0 | 6,260.0 | 422,800 |
| 2018/03/08 | 6,240.0 | 6,320.0 | 6,160.0 | 6,200.0 | 6,200.0 | 560,600 |
| 2018/03/07 | 6,170.0 | 6,210.0 | 6,040.0 | 6,140.0 | 6,140.0 | 414,700 |
| 2018/03/06 | 6,240.0 | 6,400.0 | 6,220.0 | 6,250.0 | 6,250.0 | 449,900 |
| 2018/03/05 | 6,200.0 | 6,310.0 | 6,010.0 | 6,040.0 | 6,040.0 | 398,600 |
| 2018/03/02 | 6,210.0 | 6,310.0 | 6,210.0 | 6,250.0 | 6,250.0 | 456,800 |
| 2018/03/01 | 6,510.0 | 6,550.0 | 6,320.0 | 6,410.0 | 6,410.0 | 542,200 |
| 2018/02/28 | 6,690.0 | 6,790.0 | 6,630.0 | 6,630.0 | 6,630.0 | 732,800 |
| 2018/02/27 | 6,380.0 | 6,650.0 | 6,360.0 | 6,640.0 | 6,640.0 | 696,300 |
| 2018/02/26 | 6,340.0 | 6,380.0 | 6,190.0 | 6,260.0 | 6,260.0 | 317,000 |
| 2018/02/23 | 6,280.0 | 6,310.0 | 6,160.0 | 6,250.0 | 6,250.0 | 382,400 |
| 2018/02/22 | 6,370.0 | 6,420.0 | 6,260.0 | 6,270.0 | 6,270.0 | 394,000 |
| 2018/02/21 | 6,290.0 | 6,500.0 | 6,290.0 | 6,420.0 | 6,420.0 | 563,700 |
| 2018/02/20 | 6,340.0 | 6,340.0 | 6,140.0 | 6,190.0 | 6,190.0 | 617,400 |
| 2018/02/19 | 6,560.0 | 6,560.0 | 6,320.0 | 6,390.0 | 6,390.0 | 613,600 |
| 2018/02/16 | 6,630.0 | 6,660.0 | 6,470.0 | 6,520.0 | 6,520.0 | 708,700 |
| 2018/02/15 | 6,330.0 | 6,660.0 | 6,290.0 | 6,630.0 | 6,630.0 | 1,435,800 |
| 2018/02/14 | 6,190.0 | 6,320.0 | 6,000.0 | 6,030.0 | 6,030.0 | 1,141,800 |
| 2018/02/13 | 6,400.0 | 6,440.0 | 6,090.0 | 6,130.0 | 6,130.0 | 1,032,100 |
| 2018/02/09 | 6,150.0 | 6,280.0 | 6,110.0 | 6,280.0 | 6,280.0 | 591,300 |
おすすめ条件でスクリーニングされた銘柄を見る
アルバックの取引履歴を振り返りませんか？
アルバック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。
