2,028円
アルファＣｏ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) |
|---|---|---|---|---|---|---|
| 2025/02/28 | 1,158.0 | 1,165.0 | 1,153.0 | 1,165.0 | 1,165.0 | 12,000 |
| 2025/02/27 | 1,160.0 | 1,170.0 | 1,145.0 | 1,158.0 | 1,158.0 | 13,600 |
| 2025/02/26 | 1,174.0 | 1,174.0 | 1,144.0 | 1,157.0 | 1,157.0 | 21,500 |
| 2025/02/25 | 1,170.0 | 1,174.0 | 1,159.0 | 1,174.0 | 1,174.0 | 11,400 |
| 2025/02/21 | 1,166.0 | 1,169.0 | 1,154.0 | 1,159.0 | 1,159.0 | 18,000 |
| 2025/02/20 | 1,175.0 | 1,179.0 | 1,163.0 | 1,172.0 | 1,172.0 | 9,800 |
| 2025/02/19 | 1,174.0 | 1,175.0 | 1,166.0 | 1,175.0 | 1,175.0 | 6,800 |
| 2025/02/18 | 1,173.0 | 1,173.0 | 1,162.0 | 1,164.0 | 1,164.0 | 11,400 |
| 2025/02/17 | 1,175.0 | 1,180.0 | 1,171.0 | 1,171.0 | 1,171.0 | 10,700 |
| 2025/02/14 | 1,167.0 | 1,185.0 | 1,167.0 | 1,172.0 | 1,172.0 | 18,900 |
| 2025/02/13 | 1,182.0 | 1,198.0 | 1,173.0 | 1,190.0 | 1,190.0 | 19,600 |
| 2025/02/12 | 1,185.0 | 1,199.0 | 1,178.0 | 1,194.0 | 1,194.0 | 16,600 |
| 2025/02/10 | 1,178.0 | 1,185.0 | 1,173.0 | 1,185.0 | 1,185.0 | 8,400 |
| 2025/02/07 | 1,174.0 | 1,179.0 | 1,170.0 | 1,173.0 | 1,173.0 | 8,200 |
| 2025/02/06 | 1,171.0 | 1,175.0 | 1,163.0 | 1,175.0 | 1,175.0 | 17,200 |
| 2025/02/05 | 1,160.0 | 1,180.0 | 1,160.0 | 1,172.0 | 1,172.0 | 15,400 |
| 2025/02/04 | 1,167.0 | 1,167.0 | 1,160.0 | 1,160.0 | 1,160.0 | 7,500 |
| 2025/02/03 | 1,151.0 | 1,157.0 | 1,137.0 | 1,155.0 | 1,155.0 | 25,600 |
| 2025/01/31 | 1,169.0 | 1,169.0 | 1,147.0 | 1,153.0 | 1,153.0 | 38,900 |
| 2025/01/30 | 1,180.0 | 1,180.0 | 1,150.0 | 1,150.0 | 1,150.0 | 160,500 |
おすすめ条件でスクリーニングされた銘柄を見る
アルファＣｏの取引履歴を振り返りませんか？
アルファＣｏ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。
