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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 5,280.0 | 5,290.0 | 5,040.0 | 5,060.0 | 1,012.0 | 529,500 |
| 2018/02/06 | 5,200.0 | 5,210.0 | 4,995.0 | 5,100.0 | 1,020.0 | 592,300 |
| 2018/02/05 | 5,480.0 | 5,520.0 | 5,400.0 | 5,400.0 | 1,080.0 | 365,800 |
| 2018/02/02 | 5,660.0 | 5,690.0 | 5,570.0 | 5,620.0 | 1,124.0 | 397,800 |
| 2018/02/01 | 5,710.0 | 5,780.0 | 5,570.0 | 5,760.0 | 1,152.0 | 781,200 |
| 2018/01/31 | 6,150.0 | 6,230.0 | 5,710.0 | 5,910.0 | 1,182.0 | 744,200 |
| 2018/01/30 | 6,210.0 | 6,280.0 | 6,170.0 | 6,180.0 | 1,236.0 | 236,500 |
| 2018/01/29 | 6,200.0 | 6,260.0 | 6,170.0 | 6,200.0 | 1,240.0 | 156,500 |
| 2018/01/26 | 6,220.0 | 6,270.0 | 6,220.0 | 6,240.0 | 1,248.0 | 142,000 |
| 2018/01/25 | 6,290.0 | 6,300.0 | 6,220.0 | 6,270.0 | 1,254.0 | 168,800 |
| 2018/01/24 | 6,320.0 | 6,350.0 | 6,270.0 | 6,350.0 | 1,270.0 | 150,600 |
| 2018/01/23 | 6,240.0 | 6,290.0 | 6,220.0 | 6,290.0 | 1,258.0 | 153,400 |
| 2018/01/22 | 6,200.0 | 6,220.0 | 6,150.0 | 6,210.0 | 1,242.0 | 107,300 |
| 2018/01/19 | 6,140.0 | 6,180.0 | 6,120.0 | 6,160.0 | 1,232.0 | 127,400 |
| 2018/01/18 | 6,200.0 | 6,200.0 | 6,090.0 | 6,100.0 | 1,220.0 | 177,500 |
| 2018/01/17 | 6,080.0 | 6,160.0 | 6,060.0 | 6,140.0 | 1,228.0 | 300,500 |
| 2018/01/16 | 6,110.0 | 6,160.0 | 6,100.0 | 6,120.0 | 1,224.0 | 185,600 |
| 2018/01/15 | 6,100.0 | 6,180.0 | 6,100.0 | 6,120.0 | 1,224.0 | 281,700 |
| 2018/01/12 | 6,230.0 | 6,250.0 | 6,050.0 | 6,080.0 | 1,216.0 | 436,400 |
| 2018/01/11 | 6,350.0 | 6,380.0 | 6,290.0 | 6,320.0 | 1,264.0 | 221,800 |
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。
