Allegro Microsystems Inc (ALGM)

ALGM
🏛️ アメリカ →
28.32
最終更新: 2025-10-03
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
09:31 27.22 27.35 26.80 27.25 28.4K
09:32 27.25 27.25 27.19 27.19 3.1K
09:33 27.20 27.20 27.17 27.17 2.0K
09:34 27.17 27.34 27.17 27.33 7.7K
09:35 27.33 27.43 27.33 27.43 3.0K
09:36 27.39 27.43 27.35 27.35 12.3K
09:37 27.35 27.42 27.35 27.42 2.6K
09:38 27.40 27.47 27.40 27.47 50.5K
09:39 27.47 27.47 27.38 27.38 1.3K
09:40 27.38 27.38 27.37 27.37 1.3K
09:41 27.37 27.43 27.37 27.43 3.0K
09:42 27.43 27.65 27.43 27.65 10.8K
09:43 27.70 27.71 27.70 27.71 1.9K
09:44 27.62 27.62 27.59 27.59 2.1K
09:45 27.59 27.59 27.58 27.59 2.9K
09:46 27.59 27.60 27.59 27.60 1.4K
09:47 27.60 27.64 27.60 27.62 10.1K
09:48 27.62 27.68 27.62 27.66 5.0K
09:49 27.67 27.68 27.67 27.68 6.0K
09:50 27.66 27.66 27.51 27.51 58.5K
09:51 27.52 27.52 27.41 27.48 17.5K
09:52 27.48 27.50 27.47 27.47 13.5K
09:53 27.49 27.59 27.49 27.59 17.1K
09:54 27.59 27.66 27.59 27.66 3.4K
09:55 27.66 27.66 27.62 27.62 3.2K
09:56 27.62 27.62 27.57 27.57 2.2K
09:57 27.57 27.57 27.52 27.52 3.1K
09:58 27.54 27.60 27.54 27.60 2.5K
09:59 27.60 27.61 27.54 27.54 16.7K
10:00 27.55 27.55 27.50 27.50 15.7K
10:01 27.44 27.45 27.43 27.43 22.8K
10:02 27.39 27.39 27.35 27.38 6.6K
10:03 27.37 27.39 27.36 27.38 22.3K
10:04 27.38 27.38 27.30 27.30 65.5K
10:05 27.27 27.27 27.19 27.19 9.4K
10:06 27.20 27.20 27.17 27.18 2.3K
10:07 27.15 27.15 27.11 27.11 4.3K
10:08 27.12 27.12 27.10 27.11 3.0K
10:09 27.09 27.09 27.02 27.08 4.9K
10:10 27.07 27.22 27.07 27.22 6.9K
10:11 27.30 27.30 27.29 27.30 2.5K
10:12 27.31 27.31 27.29 27.31 4.7K
10:13 27.31 27.35 27.31 27.32 33.7K
10:14 27.32 27.34 27.32 27.32 5.5K
10:15 27.33 27.36 27.31 27.33 31.5K
10:16 27.33 27.38 27.33 27.38 3.9K
10:17 27.38 27.52 27.38 27.52 7.6K
10:18 27.49 27.52 27.49 27.52 7.9K
10:19 27.52 27.52 27.50 27.50 2.2K
10:20 27.50 27.53 27.50 27.51 7.4K
10:21 27.49 27.50 27.41 27.44 11.1K
10:22 27.46 27.46 27.41 27.41 28.6K
10:23 27.37 27.39 27.37 27.39 8.0K
10:24 27.39 27.40 27.36 27.40 3.4K
10:25 27.40 27.42 27.40 27.42 2.4K
10:26 27.42 27.43 27.42 27.43 5.4K
10:27 27.44 27.45 27.44 27.45 2.4K
10:28 27.45 27.48 27.45 27.48 1.9K
10:29 27.47 27.47 27.47 27.47 1.6K
10:30 27.47 27.47 27.45 27.45 0.9K
10:31 27.45 27.48 27.45 27.48 2.2K
10:32 27.48 27.61 27.48 27.61 9.1K
10:33 27.59 27.65 27.59 27.65 1.4K
10:34 27.65 27.65 27.64 27.64 4.1K
10:35 27.64 27.64 27.61 27.61 1.3K
10:36 27.64 27.64 27.64 27.64 1.0K
10:37 27.64 27.64 27.60 27.61 2.9K
10:38 27.61 27.62 27.60 27.62 1.4K
10:39 27.62 27.62 27.57 27.57 2.2K
10:40 27.55 27.55 27.53 27.53 3.2K
10:41 27.53 27.53 27.53 27.53 1.1K
10:42 27.53 27.53 27.51 27.51 1.8K
10:43 27.51 27.60 27.51 27.60 1.2K
10:44 27.60 27.60 27.56 27.56 1.1K
10:45 27.55 27.56 27.55 27.56 2.7K
10:46 27.56 27.56 27.54 27.54 1.2K
10:47 27.54 27.54 27.53 27.53 1.9K
10:48 27.53 27.60 27.53 27.60 1.6K
10:49 27.60 27.61 27.60 27.61 1.6K
10:50 27.61 27.67 27.61 27.64 3.8K
10:51 27.63 27.63 27.60 27.60 2.3K
10:52 27.60 27.60 27.56 27.60 1.0K
10:53 27.61 27.63 27.60 27.60 1.9K
10:54 27.60 27.63 27.60 27.63 1.4K
10:55 27.62 27.66 27.62 27.66 2.5K
10:56 27.66 27.66 27.63 27.63 1.3K
10:57 27.65 27.65 27.64 27.64 1.4K
10:58 27.64 27.65 27.64 27.65 4.6K
10:59 27.63 27.65 27.63 27.64 3.5K
11:00 27.64 27.65 27.64 27.64 2.1K
11:01 27.64 27.64 27.62 27.63 2.7K
11:02 27.63 27.63 27.61 27.62 2.0K
11:03 27.62 27.70 27.62 27.70 2.2K
11:04 27.72 27.74 27.68 27.74 4.2K
11:05 27.74 27.77 27.74 27.77 4.7K
11:06 27.77 27.78 27.76 27.77 5.6K
11:07 27.77 27.78 27.77 27.78 0.6K
11:08 27.76 27.76 27.73 27.73 3.1K
11:09 27.74 27.74 27.73 27.73 1.3K
11:10 27.75 27.75 27.73 27.73 1.9K
11:11 27.73 27.73 27.73 27.73 1.3K
11:12 27.74 27.76 27.74 27.75 2.2K
11:13 27.75 27.76 27.74 27.75 3.2K
11:14 27.75 27.76 27.75 27.76 0.4K
11:15 27.76 27.76 27.73 27.73 2.2K
11:16 27.73 27.74 27.73 27.73 1.7K
11:17 27.73 27.73 27.73 27.73 0.7K
11:18 27.73 27.77 27.73 27.75 2.3K
11:19 27.75 27.75 27.73 27.74 3.1K
11:20 27.74 27.75 27.74 27.75 0.9K
11:21 27.75 27.75 27.73 27.74 1.0K
11:22 27.71 27.71 27.67 27.67 1.9K
11:23 27.65 27.65 27.64 27.64 12.3K
11:24 27.64 27.66 27.64 27.66 2.2K
11:25 27.66 27.73 27.66 27.73 1.4K
11:26 27.74 27.74 27.72 27.73 1.2K
11:27 27.73 27.73 27.68 27.68 2.8K
11:28 27.66 27.68 27.66 27.68 3.8K
11:29 27.68 27.69 27.66 27.66 2.1K
11:30 27.65 27.66 27.65 27.65 1.7K
11:31 27.65 27.66 27.64 27.64 1.6K
11:32 27.64 27.64 27.64 27.64 1.0K
11:33 27.62 27.64 27.62 27.64 2.8K
11:34 27.64 27.66 27.64 27.66 0.8K
11:35 27.64 27.64 27.62 27.63 66.2K
11:36 27.63 27.68 27.63 27.63 3.7K
11:37 27.63 27.63 27.63 27.63 0.5K
11:38 27.72 27.72 27.68 27.68 2.9K
11:39 27.68 27.70 27.68 27.70 1.6K
11:40 27.70 27.70 27.70 27.70 0.5K
11:41 27.72 27.72 27.72 27.72 2.1K
11:42 27.72 27.75 27.72 27.75 0.6K
11:43 27.75 27.75 27.73 27.73 1.8K
11:44 27.73 27.73 27.71 27.71 1.7K
11:45 27.74 27.74 27.70 27.70 4.9K
11:46 27.70 27.72 27.70 27.72 0.4K
11:47 27.71 27.71 27.71 27.71 2.3K
11:48 27.71 27.73 27.71 27.73 1.5K
11:49 27.73 27.73 27.72 27.72 1.3K
11:50 27.71 27.72 27.71 27.72 1.1K
11:51 27.73 27.73 27.72 27.72 1.2K
11:52 27.72 27.74 27.72 27.74 0.7K
11:53 27.73 27.74 27.72 27.73 3.9K
11:54 27.73 27.73 27.73 27.73 0.9K
11:55 27.77 27.78 27.76 27.78 2.7K
11:56 27.76 27.79 27.76 27.79 6.6K
11:57 27.78 27.78 27.78 27.78 1.3K
11:58 27.77 27.77 27.74 27.74 1.5K
11:59 27.76 27.76 27.74 27.74 2.0K
12:00 27.74 27.77 27.74 27.77 1.4K
12:01 27.77 27.77 27.77 27.77 1.3K
12:02 27.81 27.82 27.81 27.81 0.9K
12:03 27.81 27.83 27.81 27.83 1.9K
12:04 27.83 27.83 27.81 27.81 3.0K
12:05 27.81 27.83 27.81 27.83 2.2K
12:06 27.84 27.86 27.84 27.86 2.0K
12:07 27.85 27.88 27.85 27.88 1.3K
12:08 27.88 27.88 27.85 27.87 2.4K
12:09 27.87 27.93 27.87 27.93 3.1K
12:10 27.91 27.94 27.91 27.93 5.2K
12:11 27.93 27.95 27.93 27.95 6.1K
12:12 27.95 27.95 27.93 27.95 2.0K
12:13 27.95 27.95 27.91 27.91 1.8K
12:14 27.89 27.89 27.87 27.87 1.5K
12:15 27.88 27.88 27.85 27.88 2.2K
12:16 27.88 27.90 27.88 27.90 1.9K
12:17 27.90 27.90 27.90 27.90 1.2K
12:18 27.94 27.98 27.94 27.98 2.5K
12:19 27.98 27.98 27.97 27.97 1.2K
12:20 27.97 27.97 27.95 27.95 1.3K
12:21 27.95 27.96 27.95 27.96 2.4K
12:22 27.96 27.96 27.94 27.95 1.2K
12:23 27.94 27.96 27.93 27.96 2.6K
12:24 27.96 27.96 27.93 27.93 2.2K
12:25 27.93 27.95 27.93 27.95 0.7K
12:26 27.95 27.98 27.95 27.98 1.2K
12:27 27.98 27.98 27.97 27.98 4.0K
12:28 27.98 27.99 27.98 27.99 0.9K
12:29 27.99 28.01 27.99 28.00 8.9K
12:30 28.00 28.00 28.00 28.00 1.3K
12:31 27.98 27.98 27.98 27.98 3.2K
12:32 27.99 28.02 27.99 28.00 3.6K
12:33 28.00 28.00 27.98 27.98 2.7K
12:34 27.99 28.01 27.99 28.01 4.1K
12:35 28.02 28.04 28.02 28.04 2.7K
12:36 28.04 28.05 28.04 28.05 1.4K
12:37 28.06 28.06 28.03 28.04 2.3K
12:38 28.04 28.04 28.03 28.03 0.6K
12:39 28.05 28.05 28.05 28.05 1.5K
12:40 28.05 28.07 28.05 28.06 2.0K
12:41 28.05 28.07 28.05 28.07 2.3K
12:42 28.08 28.09 28.08 28.09 4.4K
12:43 28.09 28.09 28.07 28.07 1.0K
12:44 28.07 28.07 28.06 28.06 1.3K
12:45 28.06 28.07 28.06 28.06 5.4K
12:46 28.04 28.04 28.01 28.01 2.8K
12:47 28.00 28.00 27.99 27.99 2.0K
12:48 27.99 27.99 27.99 27.99 0.2K
12:49 27.99 28.00 27.99 28.00 1.1K
12:50 28.02 28.03 28.02 28.03 1.4K
12:51 28.03 28.03 28.01 28.01 0.6K
12:52 28.00 28.00 27.98 27.98 3.6K
12:53 28.00 28.00 28.00 28.00 1.4K
12:54 28.00 28.06 28.00 28.06 7.3K
12:55 28.06 28.07 28.05 28.06 2.3K
12:56 28.05 28.05 28.02 28.02 1.7K
12:57 28.02 28.02 28.01 28.01 2.7K
12:58 28.00 28.00 27.98 27.99 2.6K
12:59 27.99 28.00 27.99 28.00 2.7K
13:00 28.00 28.00 28.00 28.00 1.0K
13:01 28.00 28.00 28.00 28.00 0.7K
13:02 28.00 28.06 28.00 28.06 3.8K
13:03 28.06 28.08 28.06 28.08 0.6K
13:04 28.06 28.07 28.06 28.07 1.7K
13:05 28.07 28.07 28.04 28.04 7.6K
13:06 28.04 28.04 28.02 28.02 1.3K
13:07 28.02 28.02 27.97 27.97 1.3K
13:08 27.97 27.97 27.96 27.97 1.7K
13:09 27.97 27.97 27.97 27.97 0.2K
13:10 27.97 27.97 27.97 27.97 0.3K
13:11 27.97 27.97 27.96 27.96 1.6K
13:12 27.95 27.95 27.94 27.94 4.4K
13:13 27.94 27.95 27.94 27.94 0.5K
13:14 27.95 27.95 27.95 27.95 1.2K
13:15 27.95 27.95 27.93 27.95 3.1K
13:16 27.95 27.95 27.95 27.95 0.5K
13:17 27.95 27.95 27.95 27.95 0.6K
13:18 27.95 27.95 27.93 27.93 0.9K
13:19 27.93 27.93 27.92 27.92 1.1K
13:20 27.92 27.92 27.91 27.92 1.3K
13:21 27.92 27.92 27.91 27.92 2.6K
13:22 27.92 27.92 27.90 27.90 1.4K
13:23 27.90 27.90 27.88 27.88 2.8K
13:24 27.90 27.90 27.90 27.90 1.2K
13:25 27.90 27.93 27.90 27.93 8.2K
13:26 27.93 27.95 27.93 27.95 2.3K
13:27 27.95 27.95 27.95 27.95 0.3K
13:28 27.95 27.97 27.95 27.97 0.8K
13:29 27.99 27.99 27.97 27.99 1.9K
13:30 27.99 27.99 27.99 27.99 0.6K
13:31 27.99 27.99 27.98 27.98 0.5K
13:32 27.99 27.99 27.96 27.96 10.2K
13:33 27.96 27.96 27.95 27.95 2.0K
13:34 27.95 27.96 27.95 27.96 1.9K
13:35 27.96 27.96 27.96 27.96 0.2K
13:36 27.97 27.98 27.97 27.98 1.4K
13:37 27.98 27.98 27.93 27.93 2.5K
13:38 27.93 27.93 27.91 27.91 1.1K
13:39 27.90 27.93 27.90 27.93 2.5K
13:40 27.93 27.93 27.93 27.93 4.5K
13:41 27.90 27.90 27.87 27.90 4.0K
13:42 27.90 27.90 27.90 27.90 0.9K
13:43 27.90 27.90 27.90 27.90 0.3K
13:44 27.89 27.89 27.89 27.89 1.8K
13:45 27.88 27.89 27.88 27.89 1.1K
13:46 27.89 27.90 27.89 27.90 2.7K
13:47 27.90 27.90 27.88 27.88 1.2K
13:48 27.88 27.88 27.88 27.88 0.6K
13:49 27.88 27.89 27.88 27.89 1.9K
13:50 27.89 27.90 27.89 27.90 1.2K
13:51 27.90 27.90 27.89 27.89 2.6K
13:52 27.89 27.90 27.89 27.90 0.8K
13:53 27.90 27.90 27.89 27.89 2.9K
13:54 27.89 27.90 27.88 27.89 1.4K
13:55 27.89 27.90 27.89 27.90 0.9K
13:56 27.90 27.91 27.90 27.91 1.6K
13:57 27.91 27.91 27.91 27.91 1.6K
13:58 27.91 27.93 27.90 27.90 1.0K
13:59 27.92 27.92 27.90 27.90 0.7K
14:00 27.90 27.90 27.89 27.89 2.9K
14:01 27.89 27.91 27.89 27.91 2.0K
14:02 27.91 27.92 27.91 27.92 1.4K
14:03 27.92 27.93 27.92 27.93 1.5K
14:04 27.93 27.93 27.93 27.93 0.3K
14:05 27.94 27.94 27.93 27.93 2.1K
14:06 27.93 27.93 27.93 27.93 0.2K
14:07 27.92 27.93 27.92 27.93 2.9K
14:08 27.94 27.94 27.92 27.92 3.6K
14:09 27.92 27.93 27.91 27.91 2.0K
14:10 27.91 27.92 27.91 27.91 2.2K
14:11 27.91 27.93 27.91 27.93 1.1K
14:12 27.93 27.93 27.92 27.92 2.5K
14:13 27.92 27.93 27.92 27.93 0.7K
14:14 27.93 27.99 27.93 27.99 4.4K
14:15 27.98 27.99 27.94 27.94 4.9K
14:16 27.95 27.96 27.94 27.96 1.9K
14:17 27.96 27.98 27.96 27.98 4.3K
14:18 27.97 27.97 27.96 27.97 1.8K
14:19 27.97 27.97 27.97 27.97 0.3K
14:20 27.97 27.97 27.96 27.96 1.3K
14:21 27.96 27.96 27.96 27.96 1.7K
14:22 27.96 27.97 27.96 27.97 3.1K
14:23 27.96 28.00 27.96 27.99 7.6K
14:24 27.99 28.00 27.98 27.99 2.3K
14:25 27.99 28.02 27.99 28.02 0.8K
14:26 28.01 28.02 28.01 28.01 4.9K
14:27 28.01 28.03 28.01 28.03 2.3K
14:28 28.03 28.03 28.01 28.01 2.1K
14:29 28.01 28.05 28.01 28.05 4.6K
14:30 28.04 28.04 28.03 28.03 2.1K
14:31 28.05 28.05 28.05 28.05 2.3K
14:32 28.05 28.06 28.05 28.06 5.7K
14:33 28.06 28.06 28.05 28.05 1.3K
14:34 28.05 28.08 28.05 28.08 1.8K
14:35 28.11 28.12 28.10 28.12 6.3K
14:36 28.12 28.12 28.11 28.11 1.9K
14:37 28.11 28.12 28.11 28.12 5.3K
14:38 28.12 28.13 28.12 28.12 4.1K
14:39 28.09 28.13 28.09 28.13 6.9K
14:40 28.13 28.14 28.12 28.12 5.9K
14:41 28.11 28.11 28.09 28.10 7.6K
14:42 28.10 28.10 28.05 28.07 8.0K
14:43 28.07 28.07 28.06 28.06 3.8K
14:44 28.06 28.13 28.05 28.10 8.7K
14:45 28.10 28.10 28.09 28.09 2.4K
14:46 28.09 28.09 28.06 28.06 2.5K
14:47 28.06 28.06 28.06 28.06 1.4K
14:48 28.06 28.08 28.06 28.08 4.6K
14:49 28.07 28.07 28.07 28.07 1.1K
14:50 28.06 28.08 28.06 28.06 4.2K
14:51 28.07 28.07 28.04 28.04 2.0K
14:52 28.03 28.04 28.03 28.04 3.0K
14:53 28.05 28.09 28.04 28.08 5.4K
14:54 28.08 28.08 28.08 28.08 1.0K
14:55 28.08 28.11 28.08 28.11 2.7K
14:56 28.11 28.11 28.09 28.09 1.8K
14:57 28.09 28.10 28.08 28.08 4.4K
14:58 28.08 28.09 28.08 28.09 2.7K
14:59 28.09 28.11 28.09 28.11 0.9K
15:00 28.11 28.11 28.09 28.09 2.1K
15:01 28.10 28.10 28.08 28.08 2.3K
15:02 28.09 28.09 28.09 28.09 2.2K
15:03 28.09 28.10 28.09 28.10 3.0K
15:04 28.10 28.10 28.10 28.10 5.5K
15:05 28.11 28.11 28.11 28.11 2.8K
15:06 28.10 28.11 28.10 28.11 3.7K
15:07 28.12 28.15 28.12 28.13 3.7K
15:08 28.14 28.15 28.14 28.15 1.4K
15:09 28.15 28.15 28.14 28.15 3.6K
15:10 28.15 28.15 28.12 28.12 5.7K
15:11 28.12 28.12 28.11 28.11 1.6K
15:12 28.11 28.12 28.11 28.12 2.0K
15:13 28.12 28.13 28.12 28.13 1.7K
15:14 28.13 28.15 28.13 28.15 1.4K
15:15 28.15 28.15 28.15 28.15 2.7K
15:16 28.15 28.15 28.12 28.12 4.6K
15:17 28.12 28.17 28.12 28.16 4.3K
15:18 28.16 28.16 28.14 28.14 1.6K
15:19 28.14 28.14 28.12 28.12 2.1K
15:20 28.15 28.15 28.14 28.14 7.0K
15:21 28.14 28.14 28.13 28.13 3.1K
15:22 28.13 28.18 28.13 28.18 3.5K
15:23 28.17 28.18 28.17 28.17 1.7K
15:24 28.17 28.17 28.13 28.13 3.7K
15:25 28.12 28.12 28.12 28.12 5.2K
15:26 28.13 28.13 28.12 28.12 5.0K
15:27 28.11 28.11 28.10 28.10 3.4K
15:28 28.10 28.12 28.09 28.12 6.0K
15:29 28.13 28.16 28.13 28.16 6.9K
15:30 28.16 28.16 28.15 28.15 4.1K
15:31 28.15 28.17 28.15 28.17 13.9K
15:32 28.17 28.17 28.14 28.14 7.7K
15:33 28.14 28.15 28.14 28.15 4.7K
15:34 28.15 28.15 28.14 28.15 1.9K
15:35 28.15 28.15 28.14 28.14 6.7K
15:36 28.12 28.12 28.09 28.09 10.2K
15:37 28.10 28.10 28.09 28.10 3.3K
15:38 28.10 28.10 28.09 28.09 4.8K
15:39 28.10 28.10 28.07 28.07 4.5K
15:40 28.07 28.07 28.06 28.06 4.8K
15:41 28.02 28.03 28.02 28.02 7.1K
15:42 28.01 28.03 28.01 28.02 5.3K
15:43 28.01 28.01 27.97 27.97 5.6K
15:44 27.98 27.98 27.96 27.98 7.6K
15:45 27.98 28.02 27.98 28.01 7.5K
15:46 28.00 28.00 27.98 27.98 9.2K
15:47 27.99 27.99 27.96 27.98 17.0K
15:48 27.98 28.00 27.98 28.00 2.4K
15:49 28.00 28.04 28.00 28.04 20.2K
15:50 28.02 28.03 28.01 28.01 13.0K
15:51 27.98 27.99 27.97 27.98 21.5K
15:52 27.97 27.97 27.94 27.94 12.6K
15:53 27.94 27.95 27.92 27.95 15.4K
15:54 27.95 27.97 27.95 27.97 11.6K
15:55 27.97 27.97 27.95 27.95 15.2K
15:56 27.95 27.95 27.91 27.95 25.2K
15:57 27.95 27.99 27.95 27.99 21.3K
15:58 27.97 27.98 27.97 27.97 23.3K
15:59 27.97 27.98 27.96 27.98 37.9K
16:00 27.98 28.02 27.98 28.01 300.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし