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 →
86.05
最終更新: 2025-10-01
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
2023-12-29 58.41 58.55 58.01 58.15 0.4M
2023-12-28 58.37 58.72 58.28 58.40 0.4M
2023-12-27 58.31 58.79 57.90 58.44 0.4M
2023-12-26 58.41 58.69 58.10 58.32 0.3M
2023-12-22 58.48 58.79 58.25 58.41 0.3M
2023-12-21 58.27 58.45 57.71 58.29 0.4M
2023-12-20 59.00 59.37 57.79 57.82 0.7M
2023-12-19 58.16 59.28 58.05 59.11 0.6M
2023-12-18 58.99 59.12 57.40 57.83 0.7M
2023-12-15 58.84 59.53 58.67 58.97 1.2M
2023-12-14 57.59 59.33 57.14 58.99 0.7M
2023-12-13 56.09 57.12 55.68 56.98 0.6M
2023-12-12 55.85 56.38 55.69 55.93 0.5M
2023-12-11 54.97 55.93 54.97 55.91 0.4M
2023-12-08 54.83 55.44 54.71 54.89 0.5M
2023-12-07 54.25 54.93 54.25 54.84 0.3M
2023-12-06 54.62 55.41 54.22 54.26 0.4M
2023-12-05 54.65 55.41 54.10 54.29 0.6M
2023-12-04 54.17 55.16 54.06 55.11 0.7M
2023-12-01 53.52 54.68 53.26 54.52 0.5M
2023-11-30 53.45 53.61 53.12 53.48 0.6M
2023-11-29 53.73 53.90 53.16 53.31 0.4M
2023-11-28 53.86 54.14 53.09 53.11 0.6M
2023-11-27 53.94 54.29 53.76 54.08 0.5M
2023-11-24 53.54 54.42 53.54 54.18 0.2M
2023-11-22 53.64 53.93 53.00 53.72 0.3M
2023-11-21 53.94 54.10 53.51 53.73 0.5M
2023-11-20 54.34 54.34 53.61 54.11 0.5M
2023-11-17 53.67 54.31 53.50 54.22 0.6M
2023-11-16 53.69 54.18 52.83 53.23 0.9M
2023-11-15 54.24 54.65 53.85 53.88 0.6M
2023-11-14 53.51 54.37 53.40 54.24 0.5M
2023-11-13 52.85 53.08 52.36 52.55 0.6M
2023-11-10 52.24 53.27 52.03 53.10 0.6M
2023-11-09 52.45 52.94 51.95 52.14 0.6M
2023-11-08 52.11 52.52 51.86 52.10 0.5M
2023-11-07 51.68 52.31 51.43 52.14 0.6M
2023-11-06 52.53 52.53 51.71 52.14 0.8M
2023-11-03 51.88 52.77 51.88 52.41 0.6M
2023-11-02 52.24 52.53 51.19 51.37 0.8M
2023-11-01 50.27 51.76 50.14 51.52 0.7M
2023-10-31 50.90 51.42 50.19 50.42 1.1M
2023-10-30 52.08 52.38 50.62 51.02 1.0M
2023-10-27 51.23 51.99 50.59 51.89 1.0M
2023-10-26 52.10 54.27 51.10 51.25 2.3M
2023-10-25 57.58 58.08 57.04 57.20 0.9M
2023-10-24 57.27 57.54 56.45 57.43 0.8M
2023-10-23 56.78 57.60 56.59 56.64 0.8M
2023-10-20 58.04 58.38 56.98 57.03 0.7M
2023-10-19 59.13 59.66 57.80 58.06 0.6M
2023-10-18 60.21 60.21 58.97 59.07 0.4M
2023-10-17 59.10 60.68 59.10 60.57 0.6M
2023-10-16 59.68 60.07 59.12 59.44 0.5M
2023-10-13 59.79 59.92 58.45 58.57 0.4M
2023-10-12 60.29 60.29 58.58 59.46 0.5M
2023-10-11 59.95 60.28 59.53 60.19 0.4M
2023-10-10 60.29 60.45 59.81 59.90 0.4M
2023-10-09 59.31 60.05 59.13 59.85 0.4M
2023-10-06 58.81 59.79 58.44 59.30 0.3M
2023-10-05 58.78 59.48 58.33 58.77 0.4M
2023-10-04 57.70 58.97 57.68 58.94 0.5M
2023-10-03 58.22 58.75 57.63 57.98 0.5M
2023-10-02 58.96 59.26 58.24 58.28 0.5M
2023-09-29 60.19 60.42 58.61 59.06 0.5M
2023-09-28 59.39 60.45 59.39 59.99 0.6M
2023-09-27 59.01 59.33 58.62 59.24 0.3M
2023-09-26 59.41 59.78 58.42 58.60 0.5M
2023-09-25 58.87 59.73 58.74 59.43 0.4M
2023-09-22 59.09 59.87 59.03 59.12 0.4M
2023-09-21 60.03 60.08 58.89 59.18 0.4M
2023-09-20 60.44 61.16 60.08 60.27 0.5M
2023-09-19 60.17 61.27 60.14 60.24 0.6M
2023-09-18 59.40 60.35 59.39 60.11 0.4M
2023-09-15 59.65 59.71 58.94 59.29 1.1M
2023-09-14 59.32 60.19 59.21 59.85 0.4M
2023-09-13 59.50 59.68 58.16 58.78 0.5M
2023-09-12 59.78 60.23 59.20 59.49 0.5M
2023-09-11 59.91 60.22 59.73 60.03 0.5M
2023-09-08 58.40 59.65 58.26 59.55 0.5M
2023-09-07 59.30 59.50 57.85 58.45 0.9M
2023-09-06 59.40 60.04 59.18 59.55 0.5M
2023-09-05 61.11 61.53 59.60 59.64 0.7M
2023-09-01 60.79 61.40 60.79 60.97 0.6M
2023-08-31 60.32 60.85 60.10 60.45 0.7M
2023-08-30 60.01 60.67 59.82 60.10 1.0M
2023-08-29 59.22 59.96 58.71 59.87 0.7M
2023-08-28 58.98 59.63 58.90 59.32 0.4M
2023-08-25 58.98 59.06 58.10 58.68 0.4M
2023-08-24 58.84 59.50 58.58 58.61 0.4M
2023-08-23 59.00 59.40 58.60 59.26 0.5M
2023-08-22 58.91 59.20 58.46 58.97 0.5M
2023-08-21 58.95 59.21 58.40 58.83 0.4M
2023-08-18 57.82 58.81 57.82 58.63 0.5M
2023-08-17 58.85 59.06 57.86 58.04 0.4M
2023-08-16 59.41 59.98 58.48 58.65 0.9M
2023-08-15 59.18 59.76 58.88 59.51 1.2M
2023-08-14 59.16 59.79 58.81 59.75 0.7M
2023-08-11 58.71 59.34 58.54 59.03 0.5M
2023-08-10 58.82 59.28 58.24 58.73 0.4M
2023-08-09 59.24 59.57 58.80 58.88 0.4M
2023-08-08 58.40 59.40 58.10 59.02 0.5M
2023-08-07 58.48 59.47 58.48 58.98 0.9M
2023-08-04 58.63 59.00 58.00 58.19 0.7M
2023-08-03 59.13 59.39 58.24 58.84 0.5M
2023-08-02 59.39 59.79 58.77 59.51 0.7M
2023-08-01 58.61 59.77 58.61 59.68 0.8M
2023-07-31 59.19 59.37 57.97 58.69 0.9M
2023-07-28 60.00 60.17 57.80 58.84 1.5M
2023-07-27 58.03 58.20 57.15 57.61 0.6M
2023-07-26 58.19 58.74 57.43 57.85 0.6M
2023-07-25 57.93 58.45 57.73 58.19 0.8M
2023-07-24 58.21 58.92 58.19 58.38 0.5M
2023-07-21 59.11 59.11 58.19 58.25 0.5M
2023-07-20 59.26 59.52 58.66 58.97 0.6M
2023-07-19 58.98 59.89 58.38 59.14 0.7M
2023-07-18 58.47 59.46 58.47 59.23 0.5M
2023-07-17 57.85 58.73 57.69 58.52 0.5M
2023-07-14 58.55 58.65 57.17 57.87 0.4M
2023-07-13 57.87 58.59 57.68 58.40 0.4M
2023-07-12 58.24 58.31 57.75 57.96 0.5M
2023-07-11 57.99 58.42 57.45 57.68 0.6M
2023-07-10 56.67 57.54 56.67 57.34 0.5M
2023-07-07 56.12 57.31 56.11 56.67 0.8M
2023-07-06 55.57 56.01 55.17 55.99 0.7M
2023-07-05 56.63 56.74 55.74 56.00 0.7M
2023-07-03 56.48 57.21 56.32 57.15 0.3M
2023-06-30 56.89 56.99 56.35 56.46 0.7M
2023-06-29 55.64 56.58 55.64 56.39 0.5M
2023-06-28 55.62 56.19 55.24 55.58 0.7M
2023-06-27 54.37 55.77 54.24 55.64 0.6M
2023-06-26 54.15 54.83 54.12 54.38 0.6M
2023-06-23 53.64 54.01 53.10 53.94 2.6M
2023-06-22 53.54 54.16 53.41 54.09 0.6M
2023-06-21 52.95 53.69 52.65 53.54 0.7M
2023-06-20 53.68 53.74 52.95 53.25 0.8M
2023-06-16 54.38 54.53 53.64 54.11 0.9M
2023-06-15 53.31 54.18 53.31 54.12 0.6M
2023-06-14 54.55 54.81 53.27 53.43 0.7M
2023-06-13 53.90 54.82 53.87 54.51 0.8M
2023-06-12 53.10 53.81 52.59 53.55 0.7M
2023-06-09 53.20 53.45 52.69 53.04 0.4M
2023-06-08 52.76 53.39 52.45 53.23 0.9M
2023-06-07 51.25 52.62 51.14 52.55 0.9M
2023-06-06 50.00 51.40 49.95 51.26 1.1M
2023-06-05 50.78 50.93 49.93 50.04 0.6M
2023-06-02 49.00 50.95 49.00 50.89 0.9M
2023-06-01 47.57 48.40 47.35 48.36 0.6M
2023-05-31 48.50 48.79 47.23 47.30 1.0M
2023-05-30 49.00 49.22 48.40 48.78 0.8M
2023-05-26 48.64 48.98 48.18 48.57 0.5M
2023-05-25 47.64 48.49 47.45 48.41 1.0M
2023-05-24 48.05 48.11 47.22 47.57 0.6M
2023-05-23 49.00 49.43 48.33 48.33 0.5M
2023-05-22 49.22 49.58 48.53 49.06 1.4M
2023-05-19 49.67 49.87 48.88 49.34 0.8M
2023-05-18 48.50 49.37 48.24 49.26 0.8M
2023-05-17 48.12 48.84 47.83 48.63 0.7M
2023-05-16 48.33 48.41 47.67 47.89 0.7M
2023-05-15 48.00 48.62 47.78 48.54 0.6M
2023-05-12 47.69 47.98 47.46 47.81 0.5M
2023-05-11 47.60 47.81 47.27 47.61 0.5M
2023-05-10 48.55 48.55 47.60 48.09 0.7M
2023-05-09 47.81 48.19 47.51 48.16 0.6M
2023-05-08 47.54 48.27 47.19 48.10 0.7M
2023-05-05 46.53 47.29 46.47 47.24 0.6M
2023-05-04 47.47 47.58 45.36 46.08 1.0M
2023-05-03 48.12 48.80 47.47 47.47 1.0M
2023-05-02 48.54 48.57 47.29 48.07 0.9M
2023-05-01 48.57 49.53 48.32 48.42 1.3M
2023-04-28 47.86 49.95 47.24 48.79 2.2M
2023-04-27 44.97 45.64 44.68 45.59 1.0M
2023-04-26 46.15 46.68 45.36 45.42 0.6M
2023-04-25 46.77 47.01 46.17 46.47 0.9M
2023-04-24 46.26 47.02 46.09 46.88 0.8M
2023-04-21 46.54 46.85 45.81 46.35 0.6M
2023-04-20 46.46 46.80 46.29 46.59 0.5M
2023-04-19 46.95 46.97 46.23 46.48 0.4M
2023-04-18 46.47 47.06 46.30 47.00 0.7M
2023-04-17 46.30 46.83 46.01 46.17 0.6M
2023-04-14 46.05 46.39 45.74 46.25 1.0M
2023-04-13 45.48 45.91 44.77 45.91 0.8M
2023-04-12 44.87 45.66 44.84 45.55 0.5M
2023-04-11 44.16 44.96 44.07 44.66 0.6M
2023-04-10 43.02 44.28 43.02 44.09 0.9M
2023-04-06 44.05 44.23 43.05 43.11 0.8M
2023-04-05 44.27 44.65 43.26 43.96 1.0M
2023-04-04 45.25 45.29 43.89 44.60 1.3M
2023-04-03 45.17 45.54 44.65 45.28 0.5M
2023-03-31 44.78 45.35 44.77 45.24 0.5M
2023-03-30 44.98 45.00 44.41 44.57 0.6M
2023-03-29 44.80 44.80 44.20 44.59 1.0M
2023-03-28 43.55 44.34 43.52 44.31 0.7M
2023-03-27 43.31 43.81 42.94 43.47 0.5M
2023-03-24 42.36 43.06 41.83 43.04 0.7M
2023-03-23 43.25 43.92 42.52 42.77 0.6M
2023-03-22 43.87 44.17 43.16 43.18 0.6M
2023-03-21 43.51 44.51 43.42 43.97 0.8M
2023-03-20 41.88 43.38 41.74 42.69 0.7M
2023-03-17 43.26 43.26 41.61 41.87 1.0M
2023-03-16 42.94 43.81 42.54 43.59 0.7M
2023-03-15 43.63 43.89 42.48 43.36 0.8M
2023-03-14 44.63 45.77 44.14 44.43 0.9M
2023-03-13 45.01 45.17 43.86 43.92 0.9M
2023-03-10 47.21 47.32 45.56 45.75 0.7M
2023-03-09 48.26 48.45 47.28 47.29 1.1M
2023-03-08 48.36 48.56 47.77 48.12 0.5M
2023-03-07 48.40 48.88 48.05 48.18 0.6M
2023-03-06 48.65 49.17 48.35 48.52 0.8M
2023-03-03 48.59 49.00 47.93 48.65 0.6M
2023-03-02 47.73 48.73 47.43 48.73 0.5M
2023-03-01 47.50 48.54 47.34 48.01 0.7M
2023-02-28 47.66 48.03 47.49 47.50 0.8M
2023-02-27 47.70 48.03 47.49 47.68 0.6M
2023-02-24 47.47 47.65 46.93 47.54 0.6M
2023-02-23 47.49 47.99 47.38 47.57 0.7M
2023-02-22 48.91 48.91 47.22 47.35 1.2M
2023-02-21 49.33 49.54 47.65 48.59 1.5M
2023-02-17 50.38 50.64 49.19 49.70 1.0M
2023-02-16 47.50 50.46 47.11 50.23 2.2M
2023-02-15 45.39 46.01 45.33 45.58 0.8M
2023-02-14 45.60 45.73 45.00 45.53 0.9M
2023-02-13 45.25 45.68 45.10 45.60 1.0M
2023-02-10 45.11 45.42 44.99 45.32 0.6M
2023-02-09 45.76 46.20 45.26 45.35 0.9M
2023-02-08 45.74 45.93 45.49 45.52 0.4M
2023-02-07 45.83 46.06 45.40 45.93 0.6M
2023-02-06 45.91 46.22 45.74 46.04 0.7M
2023-02-03 45.43 46.10 45.43 45.95 0.5M
2023-02-02 45.57 46.03 45.28 45.80 0.6M
2023-02-01 45.00 45.96 44.81 45.53 0.7M
2023-01-31 44.41 45.08 44.04 45.08 0.6M
2023-01-30 44.38 44.63 44.23 44.25 0.5M
2023-01-27 44.74 44.81 44.17 44.43 0.6M
2023-01-26 44.04 44.98 43.64 44.66 0.9M
2023-01-25 43.51 43.92 43.11 43.79 0.8M
2023-01-24 42.74 44.08 42.50 43.68 0.9M
2023-01-23 41.75 42.71 41.75 42.49 0.7M
2023-01-20 41.74 42.14 41.43 41.63 0.8M
2023-01-19 42.51 42.65 41.54 41.54 0.8M
2023-01-18 43.37 43.60 42.67 42.68 1.1M
2023-01-17 43.35 43.68 43.00 43.03 1.0M
2023-01-13 42.89 43.46 42.74 43.33 0.6M
2023-01-12 43.12 43.53 43.12 43.20 0.6M
2023-01-11 42.83 43.44 42.77 43.19 0.7M
2023-01-10 42.26 42.85 41.85 42.73 0.8M
2023-01-09 42.40 42.71 42.12 42.24 1.3M
2023-01-06 41.96 42.56 41.88 42.25 0.8M
2023-01-05 41.59 41.97 41.44 41.71 1.1M
2023-01-04 41.64 41.92 41.34 41.59 0.5M
2023-01-03 41.82 41.82 41.08 41.51 1.2M