8,123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) |
|---|---|---|---|---|---|---|
| 2018/03/26 | 5,700.0 | 5,710.0 | 5,570.0 | 5,660.0 | 5,660.0 | 766,600 |
| 2018/03/23 | 6,010.0 | 6,040.0 | 5,780.0 | 5,850.0 | 5,850.0 | 800,700 |
| 2018/03/22 | 6,250.0 | 6,340.0 | 6,220.0 | 6,280.0 | 6,280.0 | 471,500 |
| 2018/03/20 | 6,210.0 | 6,250.0 | 6,120.0 | 6,150.0 | 6,150.0 | 428,500 |
| 2018/03/19 | 6,400.0 | 6,440.0 | 6,280.0 | 6,300.0 | 6,300.0 | 312,800 |
| 2018/03/16 | 6,640.0 | 6,650.0 | 6,470.0 | 6,470.0 | 6,470.0 | 373,700 |
| 2018/03/15 | 6,680.0 | 6,760.0 | 6,620.0 | 6,650.0 | 6,650.0 | 516,700 |
| 2018/03/14 | 6,490.0 | 6,540.0 | 6,440.0 | 6,530.0 | 6,530.0 | 385,100 |
| 2018/03/13 | 6,390.0 | 6,660.0 | 6,350.0 | 6,640.0 | 6,640.0 | 424,600 |
| 2018/03/12 | 6,460.0 | 6,490.0 | 6,380.0 | 6,460.0 | 6,460.0 | 429,000 |
| 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 |
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。
