1,197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) |
|---|---|---|---|---|---|---|
| 2015/12/01 | 5,940.0 | 6,270.0 | 5,920.0 | 6,050.0 | 1,210.0 | 1,949,600 |
| 2015/11/30 | 5,860.0 | 5,930.0 | 5,790.0 | 5,920.0 | 1,184.0 | 5,169,600 |
| 2015/11/27 | 5,920.0 | 5,950.0 | 5,760.0 | 5,810.0 | 1,162.0 | 588,000 |
| 2015/11/26 | 5,900.0 | 5,980.0 | 5,830.0 | 5,920.0 | 1,184.0 | 714,600 |
| 2015/11/25 | 5,730.0 | 5,890.0 | 5,670.0 | 5,860.0 | 1,172.0 | 1,001,900 |
| 2015/11/24 | 5,620.0 | 5,770.0 | 5,620.0 | 5,690.0 | 1,138.0 | 868,900 |
| 2015/11/20 | 5,580.0 | 5,600.0 | 5,530.0 | 5,600.0 | 1,120.0 | 575,000 |
| 2015/11/19 | 5,670.0 | 5,670.0 | 5,570.0 | 5,580.0 | 1,116.0 | 468,400 |
| 2015/11/18 | 5,700.0 | 5,750.0 | 5,580.0 | 5,600.0 | 1,120.0 | 597,500 |
| 2015/11/17 | 5,720.0 | 5,730.0 | 5,660.0 | 5,670.0 | 1,134.0 | 352,700 |
| 2015/11/16 | 5,800.0 | 5,850.0 | 5,660.0 | 5,670.0 | 1,134.0 | 654,600 |
| 2015/11/13 | 5,690.0 | 5,810.0 | 5,620.0 | 5,770.0 | 1,154.0 | 866,300 |
| 2015/11/12 | 5,760.0 | 5,850.0 | 5,720.0 | 5,750.0 | 1,150.0 | 379,900 |
| 2015/11/11 | 5,700.0 | 5,780.0 | 5,690.0 | 5,760.0 | 1,152.0 | 336,000 |
| 2015/11/10 | 5,680.0 | 5,760.0 | 5,660.0 | 5,700.0 | 1,140.0 | 403,400 |
| 2015/11/09 | 5,830.0 | 5,830.0 | 5,710.0 | 5,740.0 | 1,148.0 | 334,300 |
| 2015/11/06 | 5,680.0 | 5,810.0 | 5,670.0 | 5,790.0 | 1,158.0 | 261,200 |
| 2015/11/05 | 5,710.0 | 5,780.0 | 5,620.0 | 5,650.0 | 1,130.0 | 490,100 |
| 2015/11/04 | 5,870.0 | 5,880.0 | 5,570.0 | 5,700.0 | 1,140.0 | 746,500 |
| 2015/11/02 | 5,900.0 | 5,950.0 | 5,740.0 | 5,790.0 | 1,158.0 | 546,700 |
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。
