アリソン・トランスミッション・ホールディングス (ALSN)

ALSN
🏛️ アメリカ →
84.88
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 41.32 41.79 41.12 41.60 0.4M
2022-12-29 41.59 41.87 41.39 41.53 0.4M
2022-12-28 42.18 42.42 41.34 41.44 0.6M
2022-12-27 42.45 42.57 42.02 42.13 0.7M
2022-12-23 42.15 42.41 41.89 42.25 0.6M
2022-12-22 42.63 42.63 41.70 42.13 1.0M
2022-12-21 42.60 43.21 42.36 42.98 0.6M
2022-12-20 42.15 42.68 42.05 42.28 0.9M
2022-12-19 42.48 42.88 42.06 42.13 1.0M
2022-12-16 41.98 42.49 41.77 42.28 1.5M
2022-12-15 42.60 42.91 42.04 42.37 0.8M
2022-12-14 43.00 43.72 42.90 43.02 0.7M
2022-12-13 43.50 43.61 42.39 42.77 1.2M
2022-12-12 42.56 42.93 42.06 42.68 0.7M
2022-12-09 42.82 43.02 42.50 42.53 0.5M
2022-12-08 44.09 44.43 42.84 43.07 1.1M
2022-12-07 43.65 44.18 43.46 43.76 0.7M
2022-12-06 43.98 44.34 43.45 43.75 1.2M
2022-12-05 44.56 44.56 43.80 43.97 1.0M
2022-12-02 44.66 44.96 44.42 44.82 1.0M
2022-12-01 44.96 45.33 44.37 44.84 0.9M
2022-11-30 44.75 44.94 44.30 44.80 1.3M
2022-11-29 44.78 45.24 44.30 44.66 1.5M
2022-11-28 43.88 44.68 43.88 44.51 1.1M
2022-11-25 44.57 44.62 43.84 44.05 0.2M
2022-11-23 44.16 44.70 44.14 44.50 0.5M
2022-11-22 43.52 44.27 43.45 44.10 0.5M
2022-11-21 43.45 43.63 43.01 43.25 0.6M
2022-11-18 44.02 44.30 43.16 43.56 0.8M
2022-11-17 42.54 44.07 42.52 44.04 1.2M
2022-11-16 42.58 43.43 42.39 43.24 0.7M
2022-11-15 42.94 43.64 42.73 42.90 0.5M
2022-11-14 42.61 43.94 42.61 42.73 1.1M
2022-11-11 42.49 43.12 42.19 42.79 0.9M
2022-11-10 43.33 43.41 42.25 42.36 1.0M
2022-11-09 42.24 42.74 41.95 42.26 0.6M
2022-11-08 43.27 43.54 42.27 42.51 0.7M
2022-11-07 42.95 43.38 42.72 43.17 0.6M
2022-11-04 42.33 42.96 42.08 42.84 1.1M
2022-11-03 40.97 42.23 40.70 41.75 0.8M
2022-11-02 42.34 42.70 41.47 41.60 0.6M
2022-11-01 42.45 42.80 42.01 42.65 0.7M
2022-10-31 41.49 42.31 41.42 42.25 0.7M
2022-10-28 41.25 42.10 41.08 41.85 0.8M
2022-10-27 41.22 42.67 39.53 41.28 1.7M
2022-10-26 39.37 39.59 38.69 39.02 0.7M
2022-10-25 38.38 39.33 38.25 39.03 0.8M
2022-10-24 37.69 38.63 37.56 38.41 0.9M
2022-10-21 36.27 37.72 36.03 37.61 0.5M
2022-10-20 36.59 36.88 35.92 36.07 0.7M
2022-10-19 36.87 37.29 36.46 36.74 0.7M
2022-10-18 37.02 37.51 36.71 37.01 0.8M
2022-10-17 36.49 36.98 36.05 36.47 0.8M
2022-10-14 36.77 36.87 35.97 36.04 0.8M
2022-10-13 35.23 36.92 35.06 36.85 1.0M
2022-10-12 35.70 36.17 35.41 35.75 0.7M
2022-10-11 35.33 36.25 35.19 35.75 0.9M
2022-10-10 35.36 35.67 35.07 35.33 0.5M
2022-10-07 35.14 35.24 34.61 35.18 0.8M
2022-10-06 35.74 36.08 35.37 35.42 1.2M
2022-10-05 35.41 36.34 35.27 35.79 1.0M
2022-10-04 35.10 36.08 34.94 36.03 0.9M
2022-10-03 34.21 34.80 33.68 34.54 1.1M
2022-09-30 34.20 34.63 33.74 33.76 1.0M
2022-09-29 34.37 34.54 33.83 34.23 0.8M
2022-09-28 33.85 34.97 33.71 34.75 1.2M
2022-09-27 32.99 33.70 32.80 33.61 1.1M
2022-09-26 33.06 33.54 32.63 32.63 1.2M
2022-09-23 34.01 34.10 33.12 33.44 0.9M
2022-09-22 34.93 35.07 34.47 34.51 1.0M
2022-09-21 35.74 36.12 34.92 34.92 1.1M
2022-09-20 35.81 35.88 35.26 35.50 1.2M
2022-09-19 34.93 36.11 34.93 36.05 0.8M
2022-09-16 34.84 35.56 34.75 35.11 1.4M
2022-09-15 35.04 35.70 34.86 35.30 1.0M
2022-09-14 35.44 35.68 35.09 35.29 0.9M
2022-09-13 36.56 36.82 35.32 35.41 0.8M
2022-09-12 37.20 37.78 37.20 37.37 0.5M
2022-09-09 36.50 37.14 36.50 37.03 0.5M
2022-09-08 36.07 36.29 35.55 36.16 0.6M
2022-09-07 35.83 36.54 35.73 36.36 0.5M
2022-09-06 35.86 36.27 35.84 35.90 0.8M
2022-09-02 36.69 36.86 35.98 36.15 0.6M
2022-09-01 35.96 36.30 35.71 36.22 0.8M
2022-08-31 36.84 36.84 36.09 36.26 0.8M
2022-08-30 37.09 37.09 36.59 36.73 0.6M
2022-08-29 36.87 37.43 36.55 37.09 0.8M
2022-08-26 38.46 38.55 37.11 37.14 0.7M
2022-08-25 37.50 38.40 37.44 38.38 1.3M
2022-08-24 37.32 37.60 37.03 37.38 0.6M
2022-08-23 37.43 38.00 37.41 37.43 0.9M
2022-08-22 38.20 38.44 37.39 37.47 1.0M
2022-08-19 38.88 39.10 38.50 38.69 3.4M
2022-08-18 38.88 39.45 38.76 39.27 1.1M
2022-08-17 38.58 39.03 38.53 38.80 1.1M
2022-08-16 39.09 39.68 39.00 39.05 1.2M
2022-08-15 38.64 39.55 38.51 39.26 0.6M
2022-08-12 38.90 39.15 38.53 38.77 0.6M
2022-08-11 38.75 39.18 38.42 38.80 0.9M
2022-08-10 37.96 38.84 37.79 38.52 1.1M
2022-08-09 38.10 38.27 37.33 37.49 0.6M
2022-08-08 38.18 38.68 37.74 37.92 1.4M
2022-08-05 37.44 38.06 37.08 37.71 2.3M
2022-08-04 40.04 40.28 36.70 37.51 1.8M
2022-08-03 41.16 41.46 40.69 40.85 0.6M
2022-08-02 41.48 41.58 40.87 40.94 0.6M
2022-08-01 41.54 41.64 40.94 41.40 0.4M
2022-07-29 40.83 41.95 40.71 41.87 0.7M
2022-07-28 40.07 40.81 39.81 40.67 0.4M
2022-07-27 39.68 40.21 39.54 39.97 0.7M
2022-07-26 39.41 40.03 39.37 39.68 0.3M
2022-07-25 39.12 39.46 38.83 39.31 0.7M
2022-07-22 39.64 39.74 38.71 39.03 0.3M
2022-07-21 38.62 39.57 38.48 39.53 0.7M
2022-07-20 38.40 38.95 38.15 38.85 0.4M
2022-07-19 37.70 38.87 37.70 38.58 0.5M
2022-07-18 37.41 37.60 37.04 37.30 0.6M
2022-07-15 37.72 37.75 37.18 37.38 0.4M
2022-07-14 37.21 37.24 36.41 37.08 0.5M
2022-07-13 37.38 38.01 37.38 37.85 0.5M
2022-07-12 36.93 38.08 36.76 37.82 0.5M
2022-07-11 37.51 37.87 37.00 37.07 0.6M
2022-07-08 38.16 38.16 37.52 37.89 0.5M
2022-07-07 38.04 38.21 37.50 37.96 0.4M
2022-07-06 37.46 37.78 36.47 37.20 0.6M
2022-07-05 37.71 37.85 36.78 37.68 0.5M
2022-07-01 38.41 38.97 37.76 38.39 0.5M
2022-06-30 38.04 38.76 37.68 38.45 0.5M
2022-06-29 38.70 38.75 38.16 38.55 0.5M
2022-06-28 39.25 39.71 38.64 38.67 0.6M
2022-06-27 38.36 39.04 38.10 38.87 0.5M
2022-06-24 36.74 38.00 36.67 37.97 1.4M
2022-06-23 37.67 37.89 36.26 36.50 0.8M
2022-06-22 37.67 37.91 37.23 37.82 0.8M
2022-06-21 38.26 38.51 37.49 38.31 1.1M
2022-06-17 38.01 38.01 37.06 37.64 1.6M
2022-06-16 39.21 39.21 37.52 37.85 0.8M
2022-06-15 39.58 40.42 39.31 39.81 0.7M
2022-06-14 39.23 39.78 39.04 39.45 0.9M
2022-06-13 39.71 40.00 38.90 39.05 0.6M
2022-06-10 40.90 40.96 40.27 40.27 0.6M
2022-06-09 41.01 41.83 40.91 41.45 1.2M
2022-06-08 41.38 41.49 40.94 41.13 0.8M
2022-06-07 41.14 41.59 40.75 41.37 1.1M
2022-06-06 41.05 41.50 40.87 41.18 1.1M
2022-06-03 40.45 41.16 40.41 40.99 0.7M
2022-06-02 40.67 40.92 40.30 40.67 0.6M
2022-06-01 40.36 40.52 39.79 40.39 0.8M
2022-05-31 39.44 40.32 39.03 40.01 0.9M
2022-05-27 39.22 39.70 39.22 39.60 0.7M
2022-05-26 38.87 39.22 38.55 38.96 0.5M
2022-05-25 37.72 38.55 37.52 38.46 0.5M
2022-05-24 37.98 37.98 37.38 37.70 0.6M
2022-05-23 37.91 38.58 37.79 38.02 0.5M
2022-05-20 38.21 38.40 36.44 37.46 0.6M
2022-05-19 38.34 38.59 37.62 38.07 0.6M
2022-05-18 39.24 39.70 38.41 38.67 0.6M
2022-05-17 38.52 39.46 38.52 39.33 1.1M
2022-05-16 37.91 38.47 37.47 38.08 0.8M
2022-05-13 38.13 38.60 37.71 37.98 0.8M
2022-05-12 38.14 38.71 37.78 38.24 0.8M
2022-05-11 38.70 39.02 37.95 38.13 0.9M
2022-05-10 38.88 38.94 37.77 38.32 1.3M
2022-05-09 38.24 38.96 38.20 38.69 0.7M
2022-05-06 38.69 38.88 38.02 38.55 0.6M
2022-05-05 39.38 39.56 38.37 38.70 0.6M
2022-05-04 39.37 39.91 38.68 39.69 0.9M
2022-05-03 37.91 38.98 37.91 38.91 0.9M
2022-05-02 37.54 38.18 37.13 38.00 1.1M
2022-04-29 38.16 38.63 37.38 37.44 1.2M
2022-04-28 37.23 38.32 36.53 38.10 1.2M
2022-04-27 36.29 36.87 35.97 36.24 1.2M
2022-04-26 36.60 37.10 36.22 36.42 0.8M
2022-04-25 36.18 36.89 35.70 36.76 0.7M
2022-04-22 37.37 37.37 36.42 36.48 0.4M
2022-04-21 37.61 37.78 37.23 37.72 0.7M
2022-04-20 36.68 37.29 36.68 37.23 0.8M
2022-04-19 36.03 36.50 35.97 36.24 0.8M
2022-04-18 35.34 36.19 35.23 35.90 0.6M
2022-04-14 35.29 35.54 34.88 35.16 0.9M
2022-04-13 34.97 35.37 34.53 35.18 1.0M
2022-04-12 35.19 36.43 34.84 35.02 1.0M
2022-04-11 35.43 36.25 35.24 35.30 0.9M
2022-04-08 36.27 36.40 35.34 35.43 1.0M
2022-04-07 37.10 37.32 35.95 36.30 0.9M
2022-04-06 37.49 37.58 36.87 37.34 0.8M
2022-04-05 38.36 38.81 37.73 37.81 0.7M
2022-04-04 38.60 38.62 37.64 38.42 0.6M
2022-04-01 39.52 39.60 38.10 38.67 0.6M
2022-03-31 40.15 40.49 39.23 39.26 0.6M
2022-03-30 40.47 40.78 39.84 40.27 1.0M
2022-03-29 40.79 41.08 40.26 40.56 0.7M
2022-03-28 41.10 41.10 39.92 40.36 0.7M
2022-03-25 39.92 41.10 39.83 41.10 0.8M
2022-03-24 39.64 40.08 39.30 39.84 0.5M
2022-03-23 39.92 40.02 39.46 39.47 0.6M
2022-03-22 40.46 40.89 40.06 40.16 0.7M
2022-03-21 39.56 40.47 39.53 40.10 0.9M
2022-03-18 39.04 39.40 38.44 39.40 1.0M
2022-03-17 39.33 39.84 39.04 39.54 0.8M
2022-03-16 38.83 39.66 38.78 39.44 1.1M
2022-03-15 39.84 39.84 37.99 38.59 1.5M
2022-03-14 39.39 39.78 38.84 39.51 0.7M
2022-03-11 39.05 39.53 38.88 38.92 0.6M
2022-03-10 39.34 39.66 38.58 38.87 0.6M
2022-03-09 39.73 40.21 39.42 39.70 1.0M
2022-03-08 39.65 40.38 38.96 39.08 0.7M
2022-03-07 40.81 41.06 38.99 39.13 0.9M
2022-03-04 39.84 41.05 39.43 40.90 1.1M
2022-03-03 40.13 40.73 39.46 40.63 1.0M
2022-03-02 39.40 40.21 39.12 39.82 0.7M
2022-03-01 39.78 40.08 38.33 39.25 0.9M
2022-02-28 39.18 40.07 39.00 39.94 1.1M
2022-02-25 39.09 39.89 38.81 39.73 1.1M
2022-02-24 38.28 38.81 37.49 38.11 1.1M
2022-02-23 40.10 40.42 39.28 39.42 1.0M
2022-02-22 40.25 40.69 39.79 39.91 0.8M
2022-02-18 41.11 41.39 40.42 40.57 0.7M
2022-02-17 41.10 42.00 40.59 40.91 1.4M
2022-02-16 40.26 40.77 40.02 40.39 1.0M
2022-02-15 40.13 40.91 39.90 40.36 1.1M
2022-02-14 39.33 39.90 38.92 39.85 1.3M
2022-02-11 39.20 39.90 38.80 39.26 0.6M
2022-02-10 39.54 40.20 39.03 39.17 0.4M
2022-02-09 39.50 39.92 39.40 39.54 0.5M
2022-02-08 39.04 39.43 38.66 39.30 0.6M
2022-02-07 38.59 38.83 38.23 38.63 0.4M
2022-02-04 38.74 39.28 37.92 38.58 0.7M
2022-02-03 39.20 39.76 38.79 39.26 0.6M
2022-02-02 38.79 39.40 38.47 39.14 0.8M
2022-02-01 37.94 38.97 37.94 38.89 0.7M
2022-01-31 37.95 38.01 36.93 37.99 1.5M
2022-01-28 38.17 38.46 37.39 38.40 0.7M
2022-01-27 38.79 39.57 38.11 38.66 1.0M
2022-01-26 39.12 39.79 38.30 38.68 0.8M
2022-01-25 39.22 39.54 37.70 38.84 1.3M
2022-01-24 38.27 39.66 38.27 39.45 1.0M
2022-01-21 38.61 39.22 38.21 38.80 0.7M
2022-01-20 40.78 40.81 38.67 38.72 0.9M
2022-01-19 41.78 41.91 40.57 40.95 1.2M
2022-01-18 41.14 41.99 40.54 41.61 1.4M
2022-01-14 39.07 41.26 39.01 41.10 2.1M
2022-01-13 37.83 39.43 37.69 39.37 1.2M
2022-01-12 38.36 38.50 37.33 37.53 1.0M
2022-01-11 38.47 38.65 37.67 38.19 1.0M
2022-01-10 38.14 38.41 37.79 38.31 0.8M
2022-01-07 38.05 38.24 37.64 38.02 0.8M
2022-01-06 38.43 38.61 37.67 38.05 0.8M
2022-01-05 37.90 38.83 37.80 38.03 1.3M
2022-01-04 37.29 38.05 37.01 37.73 1.0M
2022-01-03 36.48 37.06 36.28 36.77 1.1M