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) |
|---|---|---|---|---|---|---|
| 2020/05/19 | 5,540.0 | 5,590.0 | 5,490.0 | 5,500.0 | 1,100.0 | 236,300 |
| 2020/05/18 | 5,420.0 | 5,480.0 | 5,400.0 | 5,480.0 | 1,096.0 | 150,900 |
| 2020/05/15 | 5,300.0 | 5,450.0 | 5,300.0 | 5,410.0 | 1,082.0 | 245,500 |
| 2020/05/14 | 5,550.0 | 5,550.0 | 5,260.0 | 5,300.0 | 1,060.0 | 295,400 |
| 2020/05/13 | 5,550.0 | 5,660.0 | 5,450.0 | 5,570.0 | 1,114.0 | 447,200 |
| 2020/05/12 | 5,150.0 | 5,600.0 | 5,150.0 | 5,550.0 | 1,110.0 | 419,100 |
| 2020/05/11 | 5,110.0 | 5,160.0 | 5,090.0 | 5,160.0 | 1,032.0 | 191,300 |
| 2020/05/08 | 5,090.0 | 5,130.0 | 5,030.0 | 5,110.0 | 1,022.0 | 185,100 |
| 2020/05/07 | 5,100.0 | 5,120.0 | 5,010.0 | 5,030.0 | 1,006.0 | 227,700 |
| 2020/05/01 | 5,160.0 | 5,240.0 | 5,120.0 | 5,140.0 | 1,028.0 | 214,000 |
| 2020/04/30 | 5,450.0 | 5,450.0 | 5,120.0 | 5,170.0 | 1,034.0 | 317,400 |
| 2020/04/28 | 5,360.0 | 5,380.0 | 5,240.0 | 5,380.0 | 1,076.0 | 155,800 |
| 2020/04/27 | 5,410.0 | 5,430.0 | 5,350.0 | 5,400.0 | 1,080.0 | 122,300 |
| 2020/04/24 | 5,370.0 | 5,390.0 | 5,230.0 | 5,390.0 | 1,078.0 | 185,100 |
| 2020/04/23 | 5,410.0 | 5,460.0 | 5,370.0 | 5,400.0 | 1,080.0 | 156,300 |
| 2020/04/22 | 5,470.0 | 5,490.0 | 5,380.0 | 5,460.0 | 1,092.0 | 152,300 |
| 2020/04/21 | 5,390.0 | 5,520.0 | 5,370.0 | 5,450.0 | 1,090.0 | 167,900 |
| 2020/04/20 | 5,410.0 | 5,490.0 | 5,410.0 | 5,440.0 | 1,088.0 | 119,700 |
| 2020/04/17 | 5,490.0 | 5,530.0 | 5,370.0 | 5,450.0 | 1,090.0 | 189,400 |
| 2020/04/16 | 5,340.0 | 5,490.0 | 5,320.0 | 5,450.0 | 1,090.0 | 264,100 |
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。
