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) |
|---|---|---|---|---|---|---|
| 2021/05/24 | 4,970.0 | 5,060.0 | 4,970.0 | 5,010.0 | 1,002.0 | 139,600 |
| 2021/05/21 | 4,870.0 | 4,950.0 | 4,850.0 | 4,935.0 | 987.0 | 152,000 |
| 2021/05/20 | 4,905.0 | 4,940.0 | 4,870.0 | 4,870.0 | 974.0 | 153,100 |
| 2021/05/19 | 4,825.0 | 4,870.0 | 4,805.0 | 4,845.0 | 969.0 | 221,600 |
| 2021/05/18 | 4,965.0 | 5,010.0 | 4,880.0 | 4,890.0 | 978.0 | 337,500 |
| 2021/05/17 | 5,070.0 | 5,090.0 | 5,030.0 | 5,050.0 | 1,010.0 | 166,100 |
| 2021/05/14 | 4,990.0 | 5,060.0 | 4,975.0 | 5,040.0 | 1,008.0 | 241,900 |
| 2021/05/13 | 4,995.0 | 5,030.0 | 4,850.0 | 4,875.0 | 975.0 | 262,300 |
| 2021/05/12 | 5,100.0 | 5,100.0 | 4,980.0 | 5,000.0 | 1,000.0 | 360,500 |
| 2021/05/11 | 4,860.0 | 5,120.0 | 4,810.0 | 5,020.0 | 1,004.0 | 645,000 |
| 2021/05/10 | 4,850.0 | 4,875.0 | 4,830.0 | 4,875.0 | 975.0 | 135,000 |
| 2021/05/07 | 4,865.0 | 4,865.0 | 4,835.0 | 4,845.0 | 969.0 | 137,400 |
| 2021/05/06 | 4,850.0 | 4,870.0 | 4,815.0 | 4,840.0 | 968.0 | 213,600 |
| 2021/04/30 | 4,810.0 | 4,855.0 | 4,775.0 | 4,790.0 | 958.0 | 216,200 |
| 2021/04/28 | 4,835.0 | 4,845.0 | 4,800.0 | 4,810.0 | 962.0 | 158,000 |
| 2021/04/27 | 4,865.0 | 4,875.0 | 4,825.0 | 4,835.0 | 967.0 | 222,800 |
| 2021/04/26 | 4,820.0 | 4,865.0 | 4,800.0 | 4,860.0 | 972.0 | 171,600 |
| 2021/04/23 | 4,805.0 | 4,870.0 | 4,785.0 | 4,870.0 | 974.0 | 165,800 |
| 2021/04/22 | 4,810.0 | 4,870.0 | 4,800.0 | 4,845.0 | 969.0 | 197,200 |
| 2021/04/21 | 4,855.0 | 4,875.0 | 4,805.0 | 4,820.0 | 964.0 | 214,800 |
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。
