1,152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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 1,163.5 | 1,165.5 | 1,155.5 | 1,165.5 | 1,165.5 | 1,144,100 |
| 2025/09/04 | 1,155.0 | 1,163.5 | 1,149.5 | 1,163.5 | 1,163.5 | 914,100 |
| 2025/09/03 | 1,139.0 | 1,159.5 | 1,137.5 | 1,159.5 | 1,159.5 | 1,294,800 |
| 2025/09/02 | 1,145.0 | 1,149.5 | 1,136.0 | 1,142.0 | 1,142.0 | 814,400 |
| 2025/09/01 | 1,126.0 | 1,151.0 | 1,126.0 | 1,151.0 | 1,151.0 | 1,143,100 |
| 2025/08/29 | 1,138.0 | 1,141.5 | 1,126.5 | 1,126.5 | 1,126.5 | 905,400 |
| 2025/08/28 | 1,142.0 | 1,148.5 | 1,132.0 | 1,138.5 | 1,138.5 | 3,357,500 |
| 2025/08/27 | 1,131.0 | 1,146.5 | 1,128.5 | 1,142.0 | 1,142.0 | 1,012,100 |
| 2025/08/26 | 1,150.0 | 1,164.5 | 1,136.5 | 1,136.5 | 1,136.5 | 2,108,400 |
| 2025/08/25 | 1,142.5 | 1,144.0 | 1,122.0 | 1,122.0 | 1,122.0 | 1,183,100 |
| 2025/08/22 | 1,145.0 | 1,150.0 | 1,136.5 | 1,144.0 | 1,144.0 | 752,300 |
| 2025/08/21 | 1,149.0 | 1,149.5 | 1,138.5 | 1,144.0 | 1,144.0 | 1,286,500 |
| 2025/08/20 | 1,126.0 | 1,149.0 | 1,125.5 | 1,143.0 | 1,143.0 | 1,229,200 |
| 2025/08/19 | 1,125.0 | 1,136.0 | 1,125.0 | 1,136.0 | 1,136.0 | 1,106,000 |
| 2025/08/18 | 1,108.5 | 1,130.0 | 1,105.0 | 1,124.5 | 1,124.5 | 1,726,000 |
| 2025/08/15 | 1,117.0 | 1,121.5 | 1,098.0 | 1,108.5 | 1,108.5 | 2,066,200 |
| 2025/08/14 | 1,134.5 | 1,134.5 | 1,114.5 | 1,117.5 | 1,117.5 | 1,134,200 |
| 2025/08/13 | 1,133.5 | 1,144.0 | 1,127.0 | 1,136.0 | 1,136.0 | 1,268,900 |
| 2025/08/12 | 1,138.0 | 1,149.5 | 1,130.0 | 1,134.5 | 1,134.5 | 1,874,800 |
| 2025/08/08 | 1,110.0 | 1,127.5 | 1,106.0 | 1,122.0 | 1,122.0 | 1,960,400 |
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。
