1,170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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 5,720.0 | 5,720.0 | 5,590.0 | 5,680.0 | 1,136.0 | 262,100 |
| 2020/01/29 | 5,590.0 | 5,720.0 | 5,520.0 | 5,720.0 | 1,144.0 | 585,700 |
| 2020/01/28 | 5,840.0 | 5,920.0 | 5,810.0 | 5,890.0 | 1,178.0 | 177,800 |
| 2020/01/27 | 5,880.0 | 5,930.0 | 5,830.0 | 5,920.0 | 1,184.0 | 140,800 |
| 2020/01/24 | 5,980.0 | 5,990.0 | 5,950.0 | 5,980.0 | 1,196.0 | 94,900 |
| 2020/01/23 | 5,950.0 | 6,010.0 | 5,930.0 | 5,970.0 | 1,194.0 | 134,400 |
| 2020/01/22 | 5,930.0 | 5,990.0 | 5,910.0 | 5,970.0 | 1,194.0 | 146,800 |
| 2020/01/21 | 5,920.0 | 5,930.0 | 5,890.0 | 5,920.0 | 1,184.0 | 103,300 |
| 2020/01/20 | 5,960.0 | 5,990.0 | 5,910.0 | 5,960.0 | 1,192.0 | 113,900 |
| 2020/01/17 | 5,900.0 | 5,910.0 | 5,860.0 | 5,900.0 | 1,180.0 | 165,900 |
| 2020/01/16 | 5,950.0 | 5,980.0 | 5,900.0 | 5,920.0 | 1,184.0 | 164,900 |
| 2020/01/15 | 6,030.0 | 6,030.0 | 5,950.0 | 5,990.0 | 1,198.0 | 179,900 |
| 2020/01/14 | 6,050.0 | 6,060.0 | 6,010.0 | 6,050.0 | 1,210.0 | 122,100 |
| 2020/01/10 | 6,020.0 | 6,050.0 | 5,980.0 | 5,990.0 | 1,198.0 | 127,600 |
| 2020/01/09 | 6,020.0 | 6,040.0 | 5,950.0 | 6,000.0 | 1,200.0 | 142,200 |
| 2020/01/08 | 5,940.0 | 5,970.0 | 5,820.0 | 5,960.0 | 1,192.0 | 219,200 |
| 2020/01/07 | 5,920.0 | 6,050.0 | 5,900.0 | 6,040.0 | 1,208.0 | 160,200 |
| 2020/01/06 | 5,840.0 | 5,880.0 | 5,820.0 | 5,870.0 | 1,174.0 | 183,300 |
| 2019/12/30 | 5,910.0 | 5,940.0 | 5,870.0 | 5,920.0 | 1,184.0 | 93,800 |
| 2019/12/27 | 5,970.0 | 6,010.0 | 5,950.0 | 5,980.0 | 1,196.0 | 96,500 |
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。
