1,168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) |
|---|---|---|---|---|---|---|
| 2025/10/20 | 1,083.5 | 1,083.5 | 1,064.5 | 1,064.5 | 1,064.5 | 519,000 |
| 2025/10/17 | 1,076.5 | 1,076.5 | 1,065.0 | 1,065.0 | 1,065.0 | 476,200 |
| 2025/10/16 | 1,071.0 | 1,077.0 | 1,064.0 | 1,071.0 | 1,071.0 | 612,100 |
| 2025/10/15 | 1,081.5 | 1,086.5 | 1,068.5 | 1,074.0 | 1,074.0 | 866,400 |
| 2025/10/14 | 1,058.0 | 1,073.0 | 1,054.0 | 1,073.0 | 1,073.0 | 832,500 |
| 2025/10/10 | 1,084.5 | 1,092.0 | 1,077.5 | 1,081.0 | 1,081.0 | 813,300 |
| 2025/10/09 | 1,085.5 | 1,093.5 | 1,078.0 | 1,093.5 | 1,093.5 | 778,300 |
| 2025/10/08 | 1,096.0 | 1,106.0 | 1,086.5 | 1,091.5 | 1,091.5 | 763,100 |
| 2025/10/07 | 1,099.5 | 1,104.5 | 1,090.5 | 1,096.5 | 1,096.5 | 1,110,200 |
| 2025/10/06 | 1,105.0 | 1,114.0 | 1,096.5 | 1,105.5 | 1,105.5 | 1,036,200 |
| 2025/10/03 | 1,085.0 | 1,091.5 | 1,082.0 | 1,091.5 | 1,091.5 | 732,500 |
| 2025/10/02 | 1,094.5 | 1,098.5 | 1,083.0 | 1,085.0 | 1,085.0 | 990,700 |
| 2025/10/01 | 1,108.5 | 1,115.5 | 1,091.5 | 1,104.0 | 1,104.0 | 944,200 |
| 2025/09/30 | 1,122.5 | 1,125.5 | 1,110.0 | 1,116.0 | 1,116.0 | 794,100 |
| 2025/09/29 | 1,126.0 | 1,135.0 | 1,112.5 | 1,122.5 | 1,122.5 | 824,700 |
| 2025/09/26 | 1,131.0 | 1,144.5 | 1,130.0 | 1,135.5 | 1,135.5 | 1,221,600 |
| 2025/09/25 | 1,140.0 | 1,143.0 | 1,131.0 | 1,137.0 | 1,137.0 | 696,300 |
| 2025/09/24 | 1,143.5 | 1,147.5 | 1,134.0 | 1,134.0 | 1,134.0 | 694,000 |
| 2025/09/22 | 1,137.5 | 1,151.0 | 1,137.5 | 1,146.5 | 1,146.5 | 606,500 |
| 2025/09/19 | 1,160.0 | 1,164.5 | 1,137.5 | 1,137.5 | 1,137.5 | 2,720,600 |
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。
