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) |
|---|---|---|---|---|---|---|
| 2025/05/14 | 1,028.5 | 1,035.5 | 987.2 | 1,012.0 | 1,012.0 | 3,583,700 |
| 2025/05/13 | 1,157.5 | 1,162.5 | 1,045.0 | 1,088.5 | 1,088.5 | 2,249,700 |
| 2025/05/12 | 1,158.0 | 1,163.5 | 1,148.5 | 1,161.5 | 1,161.5 | 1,166,100 |
| 2025/05/09 | 1,151.0 | 1,166.0 | 1,148.0 | 1,162.0 | 1,162.0 | 1,145,000 |
| 2025/05/08 | 1,145.0 | 1,148.5 | 1,127.0 | 1,146.5 | 1,146.5 | 1,223,900 |
| 2025/05/07 | 1,138.0 | 1,149.0 | 1,130.0 | 1,144.0 | 1,144.0 | 1,355,400 |
| 2025/05/02 | 1,129.0 | 1,144.5 | 1,121.0 | 1,140.5 | 1,140.5 | 796,000 |
| 2025/05/01 | 1,127.0 | 1,141.5 | 1,126.5 | 1,133.5 | 1,133.5 | 723,700 |
| 2025/04/30 | 1,123.0 | 1,131.0 | 1,119.5 | 1,126.5 | 1,126.5 | 1,144,600 |
| 2025/04/28 | 1,109.5 | 1,117.5 | 1,102.0 | 1,112.0 | 1,112.0 | 837,900 |
| 2025/04/25 | 1,107.5 | 1,118.5 | 1,097.0 | 1,098.5 | 1,098.5 | 910,300 |
| 2025/04/24 | 1,138.0 | 1,146.0 | 1,107.5 | 1,110.0 | 1,110.0 | 741,100 |
| 2025/04/23 | 1,150.0 | 1,155.0 | 1,144.5 | 1,146.5 | 1,146.5 | 853,800 |
| 2025/04/22 | 1,130.0 | 1,146.5 | 1,130.0 | 1,142.0 | 1,142.0 | 516,500 |
| 2025/04/21 | 1,136.0 | 1,139.5 | 1,126.5 | 1,135.5 | 1,135.5 | 342,100 |
| 2025/04/18 | 1,130.0 | 1,138.5 | 1,125.5 | 1,136.0 | 1,136.0 | 292,800 |
| 2025/04/17 | 1,125.0 | 1,136.0 | 1,122.5 | 1,129.5 | 1,129.5 | 431,700 |
| 2025/04/16 | 1,110.5 | 1,124.5 | 1,108.5 | 1,123.0 | 1,123.0 | 582,300 |
| 2025/04/15 | 1,122.5 | 1,129.5 | 1,099.5 | 1,101.5 | 1,101.5 | 538,700 |
| 2025/04/14 | 1,119.0 | 1,119.5 | 1,107.5 | 1,112.5 | 1,112.5 | 572,300 |
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。
