1,171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) |
|---|---|---|---|---|---|---|
| 2020/06/26 | 4,985.0 | 5,020.0 | 4,945.0 | 4,965.0 | 993.0 | 173,400 |
| 2020/06/25 | 4,915.0 | 5,010.0 | 4,915.0 | 4,920.0 | 984.0 | 314,400 |
| 2020/06/24 | 4,975.0 | 5,050.0 | 4,940.0 | 5,020.0 | 1,004.0 | 312,000 |
| 2020/06/23 | 5,060.0 | 5,080.0 | 4,990.0 | 4,990.0 | 998.0 | 426,900 |
| 2020/06/22 | 5,130.0 | 5,160.0 | 5,080.0 | 5,100.0 | 1,020.0 | 131,000 |
| 2020/06/19 | 5,220.0 | 5,220.0 | 5,120.0 | 5,170.0 | 1,034.0 | 337,300 |
| 2020/06/18 | 5,200.0 | 5,240.0 | 5,140.0 | 5,170.0 | 1,034.0 | 160,700 |
| 2020/06/17 | 5,250.0 | 5,290.0 | 5,190.0 | 5,210.0 | 1,042.0 | 132,400 |
| 2020/06/16 | 5,220.0 | 5,330.0 | 5,150.0 | 5,300.0 | 1,060.0 | 251,700 |
| 2020/06/15 | 5,120.0 | 5,180.0 | 5,060.0 | 5,080.0 | 1,016.0 | 238,100 |
| 2020/06/12 | 5,240.0 | 5,260.0 | 5,160.0 | 5,210.0 | 1,042.0 | 252,400 |
| 2020/06/11 | 5,360.0 | 5,440.0 | 5,320.0 | 5,330.0 | 1,066.0 | 167,600 |
| 2020/06/10 | 5,400.0 | 5,420.0 | 5,320.0 | 5,350.0 | 1,070.0 | 187,700 |
| 2020/06/09 | 5,330.0 | 5,400.0 | 5,310.0 | 5,380.0 | 1,076.0 | 198,000 |
| 2020/06/08 | 5,430.0 | 5,430.0 | 5,280.0 | 5,320.0 | 1,064.0 | 208,000 |
| 2020/06/05 | 5,450.0 | 5,450.0 | 5,330.0 | 5,380.0 | 1,076.0 | 159,000 |
| 2020/06/04 | 5,390.0 | 5,450.0 | 5,350.0 | 5,450.0 | 1,090.0 | 188,500 |
| 2020/06/03 | 5,390.0 | 5,390.0 | 5,280.0 | 5,350.0 | 1,070.0 | 182,600 |
| 2020/06/02 | 5,300.0 | 5,380.0 | 5,290.0 | 5,370.0 | 1,074.0 | 192,200 |
| 2020/06/01 | 5,380.0 | 5,380.0 | 5,260.0 | 5,270.0 | 1,054.0 | 141,700 |
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。
