1,183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) |
|---|---|---|---|---|---|---|
| 2016/02/12 | 5,340.0 | 5,500.0 | 5,120.0 | 5,170.0 | 1,034.0 | 691,200 |
| 2016/02/10 | 5,730.0 | 5,770.0 | 5,410.0 | 5,520.0 | 1,104.0 | 476,400 |
| 2016/02/09 | 5,780.0 | 5,810.0 | 5,670.0 | 5,730.0 | 1,146.0 | 472,700 |
| 2016/02/08 | 5,820.0 | 6,000.0 | 5,760.0 | 5,980.0 | 1,196.0 | 336,000 |
| 2016/02/05 | 5,800.0 | 5,870.0 | 5,680.0 | 5,800.0 | 1,160.0 | 383,600 |
| 2016/02/04 | 6,070.0 | 6,070.0 | 5,860.0 | 5,900.0 | 1,180.0 | 324,600 |
| 2016/02/03 | 6,050.0 | 6,080.0 | 5,910.0 | 6,050.0 | 1,210.0 | 387,500 |
| 2016/02/02 | 5,990.0 | 6,160.0 | 5,970.0 | 6,140.0 | 1,228.0 | 520,900 |
| 2016/02/01 | 5,890.0 | 6,040.0 | 5,830.0 | 6,030.0 | 1,206.0 | 459,300 |
| 2016/01/29 | 5,620.0 | 5,840.0 | 5,620.0 | 5,830.0 | 1,166.0 | 568,700 |
| 2016/01/28 | 5,450.0 | 5,660.0 | 5,440.0 | 5,610.0 | 1,122.0 | 356,500 |
| 2016/01/27 | 5,500.0 | 5,530.0 | 5,410.0 | 5,500.0 | 1,100.0 | 404,900 |
| 2016/01/26 | 5,400.0 | 5,520.0 | 5,370.0 | 5,440.0 | 1,088.0 | 377,700 |
| 2016/01/25 | 5,330.0 | 5,450.0 | 5,280.0 | 5,430.0 | 1,086.0 | 296,400 |
| 2016/01/22 | 5,060.0 | 5,250.0 | 4,980.0 | 5,240.0 | 1,048.0 | 379,700 |
| 2016/01/21 | 5,040.0 | 5,110.0 | 4,890.0 | 4,890.0 | 978.0 | 414,100 |
| 2016/01/20 | 5,230.0 | 5,260.0 | 5,010.0 | 5,030.0 | 1,006.0 | 272,900 |
| 2016/01/19 | 5,280.0 | 5,310.0 | 5,180.0 | 5,220.0 | 1,044.0 | 298,700 |
| 2016/01/18 | 5,230.0 | 5,300.0 | 5,210.0 | 5,280.0 | 1,056.0 | 260,900 |
| 2016/01/15 | 5,330.0 | 5,420.0 | 5,280.0 | 5,360.0 | 1,072.0 | 544,100 |
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。
