ALSOK Co Ltd (2331)

2331
🏛️ 日本 →
1,091.50
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
09:00 1,029.50 1,064.50 1,029.50 1,063.50 212.6K
09:05 1,063.50 1,070.50 1,063.00 1,070.50 61.1K
09:10 1,071.00 1,071.50 1,067.50 1,070.50 35.3K
09:15 1,070.50 1,074.50 1,067.00 1,069.50 106.8K
09:20 1,070.00 1,075.50 1,069.50 1,074.50 46.7K
09:25 1,074.00 1,078.00 1,073.00 1,076.00 58.3K
09:30 1,076.50 1,077.00 1,074.00 1,076.00 21.0K
09:35 1,076.50 1,078.00 1,075.50 1,077.00 22.0K
09:40 1,077.50 1,079.00 1,075.00 1,075.00 42.3K
09:45 1,073.50 1,077.50 1,073.50 1,075.50 30.9K
09:50 1,075.00 1,075.50 1,069.00 1,070.50 22.8K
09:55 1,071.00 1,072.50 1,067.50 1,068.00 18.7K
10:00 1,068.50 1,071.00 1,068.00 1,070.50 11.5K
10:05 1,070.50 1,073.50 1,069.50 1,070.50 35.8K
10:10 1,071.00 1,071.50 1,069.00 1,069.00 17.0K
10:15 1,069.00 1,072.00 1,068.50 1,068.50 14.7K
10:20 1,069.00 1,069.00 1,066.00 1,066.00 7.7K
10:25 1,066.50 1,068.50 1,066.50 1,067.50 11.1K
10:30 1,067.50 1,067.50 1,064.50 1,065.00 12.8K
10:35 1,065.00 1,066.50 1,063.50 1,066.50 10.7K
10:40 1,066.00 1,067.50 1,066.00 1,067.50 4.7K
10:45 1,067.50 1,068.00 1,066.50 1,066.50 9.3K
10:50 1,067.50 1,068.50 1,067.00 1,068.00 14.8K
10:55 1,067.00 1,067.50 1,066.00 1,066.00 13.3K
11:00 1,066.00 1,067.00 1,065.50 1,066.50 7.6K
11:05 1,067.50 1,068.50 1,066.00 1,066.00 12.8K
11:10 1,066.00 1,066.50 1,065.50 1,066.50 5.2K
11:15 1,066.50 1,067.50 1,065.50 1,066.50 15.5K
11:20 1,066.00 1,066.00 1,064.50 1,065.00 10.3K
11:25 1,065.00 1,066.50 1,064.00 1,066.50 10.7K
11:30 1,066.00 1,066.00 1,066.00 1,066.00 0.4K
12:30 1,065.50 1,065.50 1,060.50 1,061.50 31.9K
12:35 1,061.50 1,067.50 1,061.50 1,066.50 63.7K
12:40 1,066.50 1,067.00 1,065.00 1,065.50 13.7K
12:45 1,065.50 1,068.00 1,065.50 1,066.50 26.3K
12:50 1,067.00 1,067.00 1,064.00 1,064.50 28.4K
12:55 1,063.50 1,065.00 1,062.50 1,064.50 16.6K
13:00 1,064.00 1,065.00 1,064.00 1,064.00 5.3K
13:05 1,064.00 1,064.00 1,062.00 1,062.00 11.4K
13:10 1,062.00 1,062.50 1,061.00 1,061.00 9.2K
13:15 1,059.00 1,060.50 1,059.00 1,060.50 16.2K
13:20 1,060.50 1,061.00 1,059.00 1,059.00 12.6K
13:25 1,059.50 1,060.00 1,058.50 1,060.00 20.7K
13:30 1,060.00 1,061.00 1,059.00 1,061.00 9.3K
13:35 1,061.50 1,061.50 1,061.00 1,061.00 4.3K
13:40 1,061.00 1,061.00 1,059.50 1,059.50 5.0K
13:45 1,059.00 1,059.00 1,058.50 1,058.50 3.6K
13:50 1,058.50 1,060.00 1,057.50 1,060.00 13.9K
13:55 1,060.50 1,062.50 1,060.50 1,062.50 6.7K
14:00 1,062.00 1,062.00 1,061.50 1,062.00 5.8K
14:05 1,061.50 1,061.50 1,060.00 1,060.50 6.9K
14:10 1,061.00 1,061.50 1,060.50 1,061.50 10.9K
14:15 1,060.50 1,064.00 1,060.50 1,064.00 19.0K
14:20 1,065.50 1,067.00 1,065.00 1,066.50 28.9K
14:25 1,067.50 1,069.50 1,067.50 1,068.50 32.4K
14:30 1,069.00 1,070.50 1,068.50 1,070.00 21.8K
14:35 1,070.00 1,071.50 1,070.00 1,070.50 16.7K
14:40 1,070.50 1,070.50 1,068.00 1,068.50 20.6K
14:45 1,068.50 1,068.50 1,067.00 1,068.00 16.3K
14:50 1,068.50 1,069.00 1,068.00 1,069.00 12.4K
14:55 1,069.00 1,070.00 1,067.50 1,068.50 27.3K
15:00 1,068.50 1,068.50 1,065.50 1,066.50 12.9K
15:05 1,066.50 1,066.50 1,064.50 1,065.50 9.7K
15:10 1,066.00 1,066.00 1,064.00 1,064.00 13.1K
15:15 1,064.00 1,065.00 1,063.50 1,063.50 15.6K
15:20 1,063.00 1,066.50 1,063.00 1,065.00 30.8K
15:30 1,065.00 1,065.00 1,065.00 1,065.00 476.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし