Allient Inc (ALNT)

ALNT
🏛️ アメリカ →
43.80
最終更新: 2025-09-26
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 30.90 30.90 30.21 30.21 0.0M
2023-12-28 30.75 31.12 30.60 30.80 0.0M
2023-12-27 31.19 31.19 30.78 30.97 0.0M
2023-12-26 30.54 31.23 30.54 31.03 0.0M
2023-12-22 30.81 31.30 30.40 30.72 0.0M
2023-12-21 30.56 31.03 30.20 30.48 0.1M
2023-12-20 30.54 31.42 30.34 30.39 0.0M
2023-12-19 30.50 30.92 30.04 30.42 0.1M
2023-12-18 31.36 31.36 29.95 30.06 0.1M
2023-12-15 31.33 32.13 31.01 31.21 0.2M
2023-12-14 29.48 31.26 29.48 31.09 0.1M
2023-12-13 27.77 29.06 27.09 29.00 0.1M
2023-12-12 27.52 27.64 27.00 27.61 0.0M
2023-12-11 27.89 27.95 27.16 27.36 0.1M
2023-12-08 27.72 28.19 27.14 27.92 0.0M
2023-12-07 28.21 28.52 27.48 27.62 0.0M
2023-12-06 28.31 28.49 27.86 28.20 0.1M
2023-12-05 27.60 28.30 27.13 28.21 0.1M
2023-12-04 26.97 27.58 26.97 27.58 0.0M
2023-12-01 26.01 27.01 26.01 26.95 0.0M
2023-11-30 26.08 26.33 25.77 26.08 0.0M
2023-11-29 25.57 26.15 25.57 26.02 0.1M
2023-11-28 26.18 26.30 25.12 25.19 0.0M
2023-11-27 26.78 26.78 26.10 26.10 0.0M
2023-11-24 26.44 26.95 26.23 26.82 0.0M
2023-11-22 26.60 26.60 26.25 26.36 0.1M
2023-11-21 25.98 26.64 25.88 26.20 0.1M
2023-11-20 26.49 26.75 26.28 26.53 0.1M
2023-11-17 26.50 26.66 25.91 26.49 0.1M
2023-11-16 27.22 27.22 25.98 26.12 0.1M
2023-11-15 27.70 27.84 26.98 26.98 0.1M
2023-11-14 26.96 27.79 26.81 27.60 0.1M
2023-11-13 25.80 26.21 25.52 25.97 0.0M
2023-11-10 26.13 26.13 25.58 25.90 0.0M
2023-11-09 26.08 26.40 25.47 25.74 0.1M
2023-11-08 26.54 26.69 25.91 25.99 0.0M
2023-11-07 26.28 26.67 26.17 26.40 0.0M
2023-11-06 26.33 26.55 25.90 26.17 0.1M
2023-11-03 26.29 26.51 25.31 26.19 0.1M
2023-11-02 28.11 28.11 25.43 25.49 0.1M
2023-11-01 27.26 28.81 27.26 28.37 0.1M
2023-10-31 27.95 27.96 27.57 27.60 0.0M
2023-10-30 27.77 27.87 27.36 27.65 0.0M
2023-10-27 27.46 27.78 27.25 27.62 0.0M
2023-10-26 27.65 27.87 27.22 27.53 0.1M
2023-10-25 27.51 27.70 27.00 27.45 0.0M
2023-10-24 27.85 27.96 27.44 27.89 0.0M
2023-10-23 28.07 28.20 27.23 27.33 0.0M
2023-10-20 28.56 28.56 28.09 28.25 0.0M
2023-10-19 28.88 29.61 28.45 28.59 0.0M
2023-10-18 29.46 30.04 28.78 28.85 0.0M
2023-10-17 29.50 30.52 28.84 29.87 0.0M
2023-10-16 29.04 29.35 28.26 29.22 0.1M
2023-10-13 29.83 30.00 28.34 28.59 0.1M
2023-10-12 30.44 30.73 29.36 29.72 0.0M
2023-10-11 30.72 30.72 30.22 30.27 0.0M
2023-10-10 30.32 30.99 30.22 30.44 0.0M
2023-10-09 30.17 30.46 29.93 30.11 0.0M
2023-10-06 29.81 30.27 29.65 30.26 0.0M
2023-10-05 29.92 29.99 29.39 29.57 0.0M
2023-10-04 29.78 30.02 29.16 29.86 0.0M
2023-10-03 30.28 30.28 29.59 29.88 0.0M
2023-10-02 31.51 31.51 30.43 30.54 0.0M
2023-09-29 31.39 32.50 30.55 30.92 0.0M
2023-09-28 30.96 31.46 30.79 31.27 0.0M
2023-09-27 30.73 31.21 30.68 31.04 0.0M
2023-09-26 30.01 31.20 30.01 30.29 0.0M
2023-09-25 30.49 31.08 30.42 30.72 0.0M
2023-09-22 30.38 30.74 30.38 30.50 0.0M
2023-09-21 30.04 30.77 30.04 30.46 0.0M
2023-09-20 32.19 32.19 30.69 30.69 0.0M
2023-09-19 31.53 32.00 31.18 31.25 0.0M
2023-09-18 31.59 32.33 31.14 31.61 0.0M
2023-09-15 32.40 32.87 31.14 31.44 0.2M
2023-09-14 31.40 32.51 31.31 32.47 0.0M
2023-09-13 31.57 31.95 30.96 31.08 0.0M
2023-09-12 31.50 32.24 31.25 31.61 0.0M
2023-09-11 32.66 33.41 31.45 31.65 0.0M
2023-09-08 32.80 33.23 31.93 32.36 0.0M
2023-09-07 33.74 34.35 32.73 32.93 0.0M
2023-09-06 34.02 35.08 33.21 33.82 0.0M
2023-09-05 35.69 35.90 33.71 34.03 0.1M
2023-09-01 34.17 36.22 34.17 35.83 0.1M
2023-08-31 34.11 34.42 33.80 34.03 0.0M
2023-08-30 33.75 34.39 33.05 34.13 0.0M
2023-08-29 33.35 34.38 32.62 33.93 0.0M
2023-08-28 33.41 34.19 32.52 33.47 0.1M
2023-08-25 32.76 33.24 32.23 33.14 0.1M
2023-08-24 33.51 34.04 32.68 32.77 0.1M
2023-08-23 32.77 34.46 32.77 33.75 0.0M