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) |
|---|---|---|---|---|---|---|
| 2016/04/21 | 6,350.0 | 6,380.0 | 6,300.0 | 6,340.0 | 1,268.0 | 212,400 |
| 2016/04/20 | 6,300.0 | 6,360.0 | 6,250.0 | 6,260.0 | 1,252.0 | 182,500 |
| 2016/04/19 | 6,270.0 | 6,340.0 | 6,240.0 | 6,290.0 | 1,258.0 | 282,300 |
| 2016/04/18 | 6,040.0 | 6,230.0 | 6,040.0 | 6,200.0 | 1,240.0 | 425,600 |
| 2016/04/15 | 6,170.0 | 6,240.0 | 6,150.0 | 6,220.0 | 1,244.0 | 249,300 |
| 2016/04/14 | 6,140.0 | 6,250.0 | 6,050.0 | 6,250.0 | 1,250.0 | 468,000 |
| 2016/04/13 | 6,050.0 | 6,100.0 | 5,980.0 | 6,070.0 | 1,214.0 | 281,700 |
| 2016/04/12 | 6,120.0 | 6,150.0 | 6,000.0 | 6,010.0 | 1,202.0 | 334,800 |
| 2016/04/11 | 6,100.0 | 6,110.0 | 5,980.0 | 6,060.0 | 1,212.0 | 221,100 |
| 2016/04/08 | 5,910.0 | 6,110.0 | 5,910.0 | 6,050.0 | 1,210.0 | 304,600 |
| 2016/04/07 | 5,970.0 | 6,030.0 | 5,910.0 | 6,010.0 | 1,202.0 | 354,200 |
| 2016/04/06 | 5,850.0 | 6,030.0 | 5,810.0 | 6,020.0 | 1,204.0 | 418,800 |
| 2016/04/05 | 5,900.0 | 6,100.0 | 5,900.0 | 5,910.0 | 1,182.0 | 427,200 |
| 2016/04/04 | 5,900.0 | 6,060.0 | 5,890.0 | 5,950.0 | 1,190.0 | 391,500 |
| 2016/04/01 | 6,110.0 | 6,120.0 | 5,920.0 | 5,940.0 | 1,188.0 | 459,600 |
| 2016/03/31 | 6,180.0 | 6,220.0 | 6,100.0 | 6,100.0 | 1,220.0 | 416,000 |
| 2016/03/30 | 6,350.0 | 6,400.0 | 6,270.0 | 6,280.0 | 1,256.0 | 332,900 |
| 2016/03/29 | 6,390.0 | 6,480.0 | 6,350.0 | 6,400.0 | 1,280.0 | 337,900 |
| 2016/03/28 | 6,350.0 | 6,470.0 | 6,330.0 | 6,450.0 | 1,290.0 | 332,700 |
| 2016/03/25 | 6,370.0 | 6,400.0 | 6,200.0 | 6,250.0 | 1,250.0 | 269,000 |
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。
