1,169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) |
|---|---|---|---|---|---|---|
| 2016/02/25 | 5,760.0 | 5,860.0 | 5,740.0 | 5,830.0 | 1,166.0 | 292,400 |
| 2016/02/24 | 5,610.0 | 5,750.0 | 5,600.0 | 5,650.0 | 1,130.0 | 207,700 |
| 2016/02/23 | 5,830.0 | 5,880.0 | 5,680.0 | 5,700.0 | 1,140.0 | 280,400 |
| 2016/02/22 | 5,570.0 | 5,810.0 | 5,570.0 | 5,790.0 | 1,158.0 | 218,600 |
| 2016/02/19 | 5,580.0 | 5,680.0 | 5,510.0 | 5,620.0 | 1,124.0 | 225,900 |
| 2016/02/18 | 5,740.0 | 5,740.0 | 5,600.0 | 5,660.0 | 1,132.0 | 310,500 |
| 2016/02/17 | 5,600.0 | 5,700.0 | 5,500.0 | 5,600.0 | 1,120.0 | 281,000 |
| 2016/02/16 | 5,610.0 | 5,740.0 | 5,580.0 | 5,630.0 | 1,126.0 | 381,400 |
| 2016/02/15 | 5,670.0 | 5,750.0 | 5,480.0 | 5,700.0 | 1,140.0 | 430,200 |
| 2016/02/12 | 5,340.0 | 5,500.0 | 5,120.0 | 5,170.0 | 1,034.0 | 691,200 |
| 2016/02/10 | 5,730.0 | 5,770.0 | 5,410.0 | 5,520.0 | 1,104.0 | 476,400 |
| 2016/02/09 | 5,780.0 | 5,810.0 | 5,670.0 | 5,730.0 | 1,146.0 | 472,700 |
| 2016/02/08 | 5,820.0 | 6,000.0 | 5,760.0 | 5,980.0 | 1,196.0 | 336,000 |
| 2016/02/05 | 5,800.0 | 5,870.0 | 5,680.0 | 5,800.0 | 1,160.0 | 383,600 |
| 2016/02/04 | 6,070.0 | 6,070.0 | 5,860.0 | 5,900.0 | 1,180.0 | 324,600 |
| 2016/02/03 | 6,050.0 | 6,080.0 | 5,910.0 | 6,050.0 | 1,210.0 | 387,500 |
| 2016/02/02 | 5,990.0 | 6,160.0 | 5,970.0 | 6,140.0 | 1,228.0 | 520,900 |
| 2016/02/01 | 5,890.0 | 6,040.0 | 5,830.0 | 6,030.0 | 1,206.0 | 459,300 |
| 2016/01/29 | 5,620.0 | 5,840.0 | 5,620.0 | 5,830.0 | 1,166.0 | 568,700 |
| 2016/01/28 | 5,450.0 | 5,660.0 | 5,440.0 | 5,610.0 | 1,122.0 | 356,500 |
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。
