ALSOK Co Ltd (2331)

2331
🏛️ 日本 →
1,091.50
最終更新: 2025-10-08
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
09:00 1,070.00 1,077.50 1,068.50 1,069.00 105.6K
09:05 1,068.50 1,071.50 1,068.50 1,070.50 10.8K
09:10 1,071.00 1,074.50 1,057.00 1,071.00 83.4K
09:15 1,071.00 1,073.00 1,071.00 1,073.00 13.0K
09:20 1,073.00 1,073.00 1,066.00 1,066.00 23.2K
09:25 1,066.50 1,073.00 1,066.50 1,071.50 14.7K
09:30 1,071.50 1,072.00 1,068.50 1,068.50 15.3K
09:35 1,069.00 1,069.00 1,067.00 1,067.50 8.2K
09:40 1,068.00 1,070.00 1,068.00 1,069.50 6.7K
09:45 1,069.50 1,069.50 1,066.00 1,066.50 6.0K
09:50 1,067.50 1,068.00 1,066.50 1,067.00 8.0K
09:55 1,067.50 1,067.50 1,067.00 1,067.00 6.4K
10:00 1,067.00 1,069.00 1,067.00 1,067.50 5.6K
10:05 1,068.00 1,068.50 1,067.50 1,067.50 4.0K
10:10 1,068.50 1,072.50 1,068.00 1,071.50 27.2K
10:15 1,071.00 1,071.50 1,070.00 1,071.00 7.9K
10:20 1,070.00 1,071.50 1,067.00 1,070.50 20.2K
10:25 1,070.50 1,070.50 1,068.50 1,069.50 9.3K
10:30 1,069.50 1,070.00 1,068.50 1,068.50 14.4K
10:35 1,069.00 1,069.50 1,069.00 1,069.50 5.6K
10:40 1,069.50 1,070.00 1,068.50 1,068.50 8.8K
10:45 1,068.00 1,069.50 1,068.00 1,069.50 5.8K
10:50 1,069.50 1,070.00 1,069.50 1,070.00 6.4K
10:55 1,070.00 1,070.50 1,069.50 1,069.50 8.6K
11:00 1,070.00 1,070.00 1,069.50 1,070.00 1.9K
11:05 1,070.00 1,070.50 1,069.00 1,070.00 11.5K
11:10 1,070.00 1,074.00 1,070.00 1,070.00 49.2K
11:15 1,069.50 1,072.50 1,069.50 1,072.50 15.1K
11:20 1,072.50 1,073.50 1,072.50 1,073.50 13.2K
11:25 1,073.00 1,075.00 1,072.50 1,073.00 33.0K
11:30 1,074.00 1,074.00 1,074.00 1,074.00 0.5K
12:30 1,080.00 1,080.00 1,071.50 1,071.50 48.1K
12:35 1,071.50 1,076.50 1,071.00 1,076.50 13.1K
12:40 1,076.50 1,076.50 1,074.50 1,076.00 17.2K
12:45 1,076.00 1,076.00 1,073.00 1,074.50 10.9K
12:50 1,075.00 1,076.00 1,075.00 1,075.00 12.8K
12:55 1,074.50 1,075.00 1,074.00 1,075.00 12.9K
13:00 1,075.50 1,077.00 1,075.50 1,077.00 9.8K
13:05 1,076.50 1,076.50 1,074.00 1,074.50 7.9K
13:10 1,074.50 1,077.00 1,074.50 1,077.00 13.9K
13:15 1,077.00 1,077.00 1,074.50 1,075.50 8.5K
13:20 1,075.50 1,075.50 1,075.00 1,075.50 2.8K
13:25 1,075.50 1,076.00 1,075.00 1,075.50 3.9K
13:30 1,075.00 1,075.50 1,073.00 1,073.00 8.5K
13:35 1,073.00 1,073.00 1,071.50 1,071.50 1.8K
13:40 1,071.50 1,073.00 1,071.50 1,073.00 6.7K
13:45 1,072.50 1,072.50 1,068.50 1,068.50 9.2K
13:50 1,068.00 1,068.00 1,065.50 1,065.50 3.5K
13:55 1,066.00 1,067.50 1,066.00 1,067.00 6.8K
14:00 1,066.50 1,066.50 1,063.00 1,065.00 11.3K
14:05 1,064.00 1,066.00 1,064.00 1,066.00 8.9K
14:10 1,065.50 1,067.50 1,065.00 1,067.00 9.8K
14:15 1,067.00 1,069.00 1,066.00 1,068.50 9.2K
14:20 1,068.00 1,070.50 1,067.00 1,070.50 16.3K
14:25 1,070.50 1,071.00 1,069.00 1,069.00 15.0K
14:30 1,068.00 1,068.00 1,065.50 1,065.50 10.6K
14:35 1,066.00 1,067.50 1,066.00 1,067.50 4.2K
14:40 1,067.50 1,069.00 1,067.50 1,068.50 12.5K
14:45 1,068.50 1,068.50 1,067.00 1,067.00 7.0K
14:50 1,067.00 1,068.50 1,067.00 1,067.00 10.8K
14:55 1,067.50 1,067.50 1,066.50 1,067.50 3.4K
15:00 1,066.50 1,068.00 1,066.50 1,067.00 8.0K
15:05 1,067.00 1,067.00 1,064.50 1,064.50 22.3K
15:10 1,064.00 1,064.50 1,063.00 1,063.50 10.3K
15:15 1,063.00 1,064.50 1,062.00 1,064.00 29.3K
15:20 1,063.50 1,063.50 1,059.00 1,061.00 32.4K
15:30 1,064.50 1,064.50 1,064.50 1,064.50 231.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし