1,170円
ＡＬＳＯＫ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) |
|---|---|---|---|---|---|---|
| 2016/05/25 | 5,370.0 | 5,410.0 | 5,330.0 | 5,400.0 | 1,080.0 | 685,100 |
| 2016/05/24 | 5,380.0 | 5,400.0 | 5,320.0 | 5,350.0 | 1,070.0 | 765,700 |
| 2016/05/23 | 5,340.0 | 5,410.0 | 5,330.0 | 5,400.0 | 1,080.0 | 809,500 |
| 2016/05/20 | 5,420.0 | 5,450.0 | 5,220.0 | 5,300.0 | 1,060.0 | 1,756,700 |
| 2016/05/19 | 5,470.0 | 5,510.0 | 5,380.0 | 5,430.0 | 1,086.0 | 1,610,800 |
| 2016/05/18 | 5,650.0 | 5,650.0 | 5,370.0 | 5,470.0 | 1,094.0 | 2,868,400 |
| 2016/05/17 | 5,760.0 | 5,800.0 | 5,670.0 | 5,710.0 | 1,142.0 | 910,600 |
| 2016/05/16 | 5,970.0 | 6,010.0 | 5,800.0 | 5,820.0 | 1,164.0 | 514,700 |
| 2016/05/13 | 5,790.0 | 6,000.0 | 5,750.0 | 5,940.0 | 1,188.0 | 784,000 |
| 2016/05/12 | 5,840.0 | 5,860.0 | 5,730.0 | 5,780.0 | 1,156.0 | 1,086,200 |
| 2016/05/11 | 6,030.0 | 6,040.0 | 5,770.0 | 5,900.0 | 1,180.0 | 989,900 |
| 2016/05/10 | 6,350.0 | 6,440.0 | 5,700.0 | 5,990.0 | 1,198.0 | 1,111,500 |
| 2016/05/09 | 6,260.0 | 6,390.0 | 6,220.0 | 6,380.0 | 1,276.0 | 440,200 |
| 2016/05/06 | 6,100.0 | 6,220.0 | 6,100.0 | 6,200.0 | 1,240.0 | 336,400 |
| 2016/05/02 | 5,980.0 | 6,100.0 | 5,960.0 | 6,090.0 | 1,218.0 | 348,400 |
| 2016/04/28 | 6,260.0 | 6,290.0 | 6,090.0 | 6,140.0 | 1,228.0 | 262,700 |
| 2016/04/27 | 6,230.0 | 6,260.0 | 6,170.0 | 6,220.0 | 1,244.0 | 197,700 |
| 2016/04/26 | 6,220.0 | 6,270.0 | 6,110.0 | 6,210.0 | 1,242.0 | 232,500 |
| 2016/04/25 | 6,290.0 | 6,290.0 | 6,180.0 | 6,220.0 | 1,244.0 | 185,800 |
| 2016/04/22 | 6,260.0 | 6,310.0 | 6,200.0 | 6,270.0 | 1,254.0 | 248,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ＡＬＳＯＫの取引履歴を振り返りませんか？
ＡＬＳＯＫ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。
