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) |
|---|---|---|---|---|---|---|
| 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 |
| 2018/01/10 | 6,500.0 | 6,500.0 | 6,380.0 | 6,440.0 | 1,288.0 | 196,300 |
| 2018/01/09 | 6,470.0 | 6,520.0 | 6,430.0 | 6,500.0 | 1,300.0 | 242,900 |
| 2018/01/05 | 6,270.0 | 6,410.0 | 6,250.0 | 6,400.0 | 1,280.0 | 248,700 |
| 2018/01/04 | 6,200.0 | 6,230.0 | 6,180.0 | 6,230.0 | 1,246.0 | 245,800 |
| 2017/12/29 | 6,250.0 | 6,250.0 | 6,110.0 | 6,130.0 | 1,226.0 | 137,000 |
| 2017/12/28 | 6,300.0 | 6,330.0 | 6,270.0 | 6,290.0 | 1,258.0 | 162,200 |
| 2017/12/27 | 6,270.0 | 6,300.0 | 6,250.0 | 6,280.0 | 1,256.0 | 121,000 |
| 2017/12/26 | 6,200.0 | 6,280.0 | 6,200.0 | 6,260.0 | 1,252.0 | 129,800 |
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。
