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) |
|---|---|---|---|---|---|---|
| 2016/03/24 | 6,190.0 | 6,400.0 | 6,190.0 | 6,330.0 | 1,266.0 | 565,900 |
| 2016/03/23 | 6,050.0 | 6,170.0 | 6,010.0 | 6,140.0 | 1,228.0 | 339,300 |
| 2016/03/22 | 5,890.0 | 6,040.0 | 5,890.0 | 6,030.0 | 1,206.0 | 199,600 |
| 2016/03/18 | 6,030.0 | 6,030.0 | 5,870.0 | 5,890.0 | 1,178.0 | 314,000 |
| 2016/03/17 | 6,040.0 | 6,100.0 | 6,020.0 | 6,060.0 | 1,212.0 | 285,700 |
| 2016/03/16 | 5,890.0 | 6,040.0 | 5,860.0 | 6,010.0 | 1,202.0 | 272,500 |
| 2016/03/15 | 5,890.0 | 5,950.0 | 5,840.0 | 5,910.0 | 1,182.0 | 204,400 |
| 2016/03/14 | 5,870.0 | 5,950.0 | 5,820.0 | 5,910.0 | 1,182.0 | 225,200 |
| 2016/03/11 | 5,820.0 | 5,900.0 | 5,770.0 | 5,810.0 | 1,162.0 | 468,300 |
| 2016/03/10 | 5,710.0 | 5,890.0 | 5,710.0 | 5,870.0 | 1,174.0 | 339,700 |
| 2016/03/09 | 5,600.0 | 5,660.0 | 5,570.0 | 5,640.0 | 1,128.0 | 298,900 |
| 2016/03/08 | 5,750.0 | 5,760.0 | 5,560.0 | 5,620.0 | 1,124.0 | 362,200 |
| 2016/03/07 | 5,810.0 | 5,810.0 | 5,720.0 | 5,770.0 | 1,154.0 | 187,900 |
| 2016/03/04 | 5,870.0 | 5,880.0 | 5,780.0 | 5,880.0 | 1,176.0 | 223,800 |
| 2016/03/03 | 5,870.0 | 5,920.0 | 5,810.0 | 5,900.0 | 1,180.0 | 258,700 |
| 2016/03/02 | 5,890.0 | 5,990.0 | 5,850.0 | 5,970.0 | 1,194.0 | 341,300 |
| 2016/03/01 | 5,750.0 | 5,870.0 | 5,630.0 | 5,810.0 | 1,162.0 | 481,100 |
| 2016/02/29 | 5,970.0 | 5,990.0 | 5,830.0 | 5,850.0 | 1,170.0 | 459,400 |
| 2016/02/26 | 5,890.0 | 5,960.0 | 5,860.0 | 5,910.0 | 1,182.0 | 437,500 |
| 2016/02/25 | 5,760.0 | 5,860.0 | 5,740.0 | 5,830.0 | 1,166.0 | 292,400 |
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。
