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) |
|---|---|---|---|---|---|---|
| 2018/05/25 | 5,090.0 | 5,140.0 | 5,060.0 | 5,080.0 | 1,016.0 | 242,100 |
| 2018/05/24 | 5,180.0 | 5,230.0 | 5,160.0 | 5,190.0 | 1,038.0 | 276,700 |
| 2018/05/23 | 5,130.0 | 5,220.0 | 5,120.0 | 5,190.0 | 1,038.0 | 285,100 |
| 2018/05/22 | 5,160.0 | 5,180.0 | 5,120.0 | 5,160.0 | 1,032.0 | 257,000 |
| 2018/05/21 | 5,230.0 | 5,230.0 | 5,150.0 | 5,210.0 | 1,042.0 | 354,500 |
| 2018/05/18 | 5,220.0 | 5,300.0 | 5,150.0 | 5,270.0 | 1,054.0 | 237,700 |
| 2018/05/17 | 5,240.0 | 5,240.0 | 5,130.0 | 5,200.0 | 1,040.0 | 399,000 |
| 2018/05/16 | 5,330.0 | 5,400.0 | 5,310.0 | 5,320.0 | 1,064.0 | 216,000 |
| 2018/05/15 | 5,380.0 | 5,490.0 | 5,380.0 | 5,410.0 | 1,082.0 | 297,100 |
| 2018/05/14 | 5,440.0 | 5,440.0 | 5,330.0 | 5,390.0 | 1,078.0 | 293,900 |
| 2018/05/11 | 5,510.0 | 5,530.0 | 5,310.0 | 5,490.0 | 1,098.0 | 439,800 |
| 2018/05/10 | 5,620.0 | 5,690.0 | 5,510.0 | 5,530.0 | 1,106.0 | 364,000 |
| 2018/05/09 | 5,400.0 | 5,660.0 | 5,370.0 | 5,620.0 | 1,124.0 | 566,900 |
| 2018/05/08 | 5,450.0 | 5,560.0 | 5,330.0 | 5,500.0 | 1,100.0 | 792,200 |
| 2018/05/07 | 5,450.0 | 5,520.0 | 5,410.0 | 5,500.0 | 1,100.0 | 188,700 |
| 2018/05/02 | 5,430.0 | 5,470.0 | 5,420.0 | 5,450.0 | 1,090.0 | 198,700 |
| 2018/05/01 | 5,410.0 | 5,490.0 | 5,400.0 | 5,430.0 | 1,086.0 | 155,800 |
| 2018/04/27 | 5,410.0 | 5,440.0 | 5,350.0 | 5,410.0 | 1,082.0 | 155,000 |
| 2018/04/26 | 5,360.0 | 5,360.0 | 5,300.0 | 5,350.0 | 1,070.0 | 157,400 |
| 2018/04/25 | 5,270.0 | 5,380.0 | 5,230.0 | 5,360.0 | 1,072.0 | 160,800 |
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。
