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 1,076.50 1,084.50 1,069.50 1,082.50 150.6K
09:05 1,084.00 1,086.50 1,082.50 1,082.50 24.4K
09:10 1,082.50 1,083.50 1,079.50 1,080.50 18.1K
09:15 1,079.50 1,079.50 1,073.50 1,078.50 33.4K
09:20 1,078.00 1,080.00 1,073.50 1,074.00 13.7K
09:25 1,073.50 1,074.00 1,072.00 1,073.50 12.1K
09:30 1,073.50 1,074.00 1,072.50 1,073.00 7.6K
09:35 1,072.50 1,074.00 1,071.00 1,073.50 12.8K
09:40 1,073.50 1,076.00 1,073.00 1,074.50 9.8K
09:45 1,074.00 1,075.50 1,073.00 1,073.50 7.8K
09:50 1,073.00 1,073.00 1,072.00 1,072.50 6.3K
09:55 1,072.50 1,072.50 1,071.50 1,071.50 4.4K
10:00 1,072.50 1,075.50 1,072.50 1,075.50 13.7K
10:05 1,076.00 1,078.00 1,074.50 1,076.00 16.9K
10:10 1,075.50 1,076.00 1,073.00 1,074.00 9.8K
10:15 1,074.00 1,075.00 1,073.00 1,073.50 11.2K
10:20 1,073.50 1,074.00 1,073.00 1,074.00 11.0K
10:25 1,073.00 1,074.50 1,072.00 1,072.50 22.0K
10:30 1,072.50 1,074.50 1,072.50 1,072.50 29.3K
10:35 1,072.50 1,075.00 1,072.50 1,073.50 18.3K
10:40 1,072.50 1,073.00 1,071.50 1,073.00 17.6K
10:45 1,072.50 1,073.00 1,072.00 1,072.00 7.3K
10:50 1,072.50 1,073.00 1,066.50 1,071.00 38.6K
10:55 1,070.50 1,071.50 1,070.50 1,070.50 8.5K
11:00 1,070.00 1,070.00 1,068.00 1,068.00 12.7K
11:05 1,067.00 1,072.00 1,067.00 1,072.00 6.1K
11:10 1,071.50 1,072.50 1,071.50 1,072.50 8.5K
11:15 1,072.50 1,075.00 1,072.00 1,073.00 11.2K
11:20 1,072.00 1,074.50 1,071.50 1,074.50 20.5K
11:25 1,074.00 1,074.00 1,072.00 1,072.00 11.0K
11:30 1,072.00 1,072.00 1,072.00 1,072.00 0.7K
12:30 1,077.00 1,078.00 1,071.00 1,072.00 65.7K
12:35 1,072.50 1,073.00 1,071.50 1,072.00 13.6K
12:40 1,072.00 1,072.00 1,070.00 1,070.00 10.2K
12:45 1,069.50 1,070.00 1,068.50 1,068.50 8.9K
12:50 1,069.00 1,069.00 1,068.00 1,068.50 9.9K
12:55 1,067.50 1,068.00 1,065.00 1,068.00 24.8K
13:00 1,067.50 1,068.00 1,066.50 1,066.50 8.6K
13:05 1,066.50 1,067.50 1,066.00 1,066.00 16.1K
13:10 1,066.00 1,066.00 1,065.00 1,065.00 6.8K
13:15 1,064.50 1,065.00 1,064.00 1,065.00 12.4K
13:20 1,065.00 1,066.50 1,065.00 1,066.50 8.8K
13:25 1,066.00 1,066.50 1,065.00 1,066.00 14.0K
13:30 1,067.00 1,069.00 1,066.50 1,069.00 15.1K
13:35 1,069.00 1,069.00 1,067.50 1,068.00 7.8K
13:40 1,068.00 1,068.00 1,067.50 1,067.50 6.3K
13:45 1,067.50 1,067.50 1,067.00 1,067.50 6.4K
13:50 1,067.00 1,067.50 1,066.50 1,066.50 7.3K
13:55 1,066.00 1,066.00 1,065.00 1,065.50 12.1K
14:00 1,065.00 1,065.50 1,064.00 1,065.00 16.9K
14:05 1,065.50 1,065.50 1,064.50 1,064.50 5.7K
14:10 1,064.50 1,066.00 1,063.50 1,066.00 14.6K
14:15 1,066.00 1,068.00 1,066.00 1,066.50 14.1K
14:20 1,067.00 1,067.00 1,066.00 1,067.00 7.6K
14:25 1,067.50 1,068.00 1,067.00 1,068.00 9.5K
14:30 1,068.50 1,068.50 1,066.50 1,068.00 10.7K
14:35 1,068.00 1,069.50 1,068.00 1,069.50 9.3K
14:40 1,070.00 1,070.00 1,068.00 1,069.50 17.3K
14:45 1,070.00 1,071.00 1,069.00 1,069.50 16.3K
14:50 1,069.00 1,071.00 1,069.00 1,071.00 10.1K
14:55 1,071.00 1,071.50 1,070.50 1,071.00 17.2K
15:00 1,071.00 1,071.00 1,069.50 1,069.50 15.3K
15:05 1,069.50 1,071.50 1,069.50 1,070.50 20.1K
15:10 1,070.50 1,076.50 1,070.50 1,076.50 57.0K
15:15 1,076.50 1,077.50 1,075.50 1,076.50 14.1K
15:20 1,077.00 1,078.50 1,076.00 1,077.00 18.4K
15:30 1,078.00 1,078.00 1,078.00 1,078.00 453.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし