1,184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) |
|---|---|---|---|---|---|---|
| 2017/11/27 | 6,030.0 | 6,070.0 | 6,020.0 | 6,060.0 | 1,212.0 | 187,600 |
| 2017/11/24 | 5,900.0 | 6,000.0 | 5,900.0 | 5,990.0 | 1,198.0 | 127,600 |
| 2017/11/22 | 5,960.0 | 6,000.0 | 5,920.0 | 5,960.0 | 1,192.0 | 166,900 |
| 2017/11/21 | 5,950.0 | 5,960.0 | 5,880.0 | 5,920.0 | 1,184.0 | 182,700 |
| 2017/11/20 | 5,840.0 | 5,950.0 | 5,810.0 | 5,930.0 | 1,186.0 | 190,000 |
| 2017/11/17 | 5,930.0 | 5,940.0 | 5,850.0 | 5,880.0 | 1,176.0 | 299,200 |
| 2017/11/16 | 5,710.0 | 5,870.0 | 5,700.0 | 5,830.0 | 1,166.0 | 319,500 |
| 2017/11/15 | 5,900.0 | 5,930.0 | 5,770.0 | 5,780.0 | 1,156.0 | 334,100 |
| 2017/11/14 | 5,920.0 | 5,970.0 | 5,880.0 | 5,910.0 | 1,182.0 | 330,600 |
| 2017/11/13 | 5,990.0 | 6,040.0 | 5,980.0 | 5,980.0 | 1,196.0 | 234,000 |
| 2017/11/10 | 5,940.0 | 6,070.0 | 5,940.0 | 6,030.0 | 1,206.0 | 301,200 |
| 2017/11/09 | 6,100.0 | 6,120.0 | 5,970.0 | 6,030.0 | 1,206.0 | 319,400 |
| 2017/11/08 | 6,100.0 | 6,150.0 | 6,030.0 | 6,040.0 | 1,208.0 | 467,100 |
| 2017/11/07 | 5,910.0 | 6,080.0 | 5,900.0 | 6,060.0 | 1,212.0 | 481,500 |
| 2017/11/06 | 5,890.0 | 5,970.0 | 5,880.0 | 5,910.0 | 1,182.0 | 318,300 |
| 2017/11/02 | 5,880.0 | 5,960.0 | 5,850.0 | 5,920.0 | 1,184.0 | 644,600 |
| 2017/11/01 | 5,520.0 | 5,780.0 | 5,520.0 | 5,730.0 | 1,146.0 | 753,400 |
| 2017/10/31 | 5,440.0 | 5,470.0 | 5,200.0 | 5,440.0 | 1,088.0 | 774,800 |
| 2017/10/30 | 5,430.0 | 5,460.0 | 5,380.0 | 5,450.0 | 1,090.0 | 447,900 |
| 2017/10/27 | 5,400.0 | 5,470.0 | 5,380.0 | 5,470.0 | 1,094.0 | 390,500 |
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。
