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 1,083.50 1,089.00 1,077.00 1,081.50 111.6K
09:05 1,082.00 1,083.00 1,076.50 1,077.50 28.7K
09:10 1,077.50 1,078.00 1,073.50 1,073.50 15.5K
09:15 1,074.00 1,080.00 1,074.00 1,078.50 12.9K
09:20 1,079.00 1,082.50 1,079.00 1,082.50 11.1K
09:25 1,083.00 1,083.50 1,081.00 1,082.00 11.7K
09:30 1,082.50 1,085.50 1,081.50 1,084.00 7.5K
09:35 1,083.50 1,085.50 1,082.50 1,083.00 15.6K
09:40 1,082.00 1,083.00 1,081.50 1,082.50 11.4K
09:45 1,083.00 1,085.00 1,082.00 1,084.50 13.8K
09:50 1,084.50 1,084.50 1,082.50 1,082.50 7.0K
09:55 1,082.00 1,082.00 1,081.00 1,081.50 7.4K
10:00 1,081.50 1,084.00 1,081.50 1,082.00 8.4K
10:05 1,081.50 1,083.00 1,081.00 1,083.00 6.5K
10:10 1,082.50 1,085.00 1,082.50 1,085.00 9.2K
10:15 1,084.50 1,085.50 1,084.00 1,084.50 8.6K
10:20 1,084.50 1,087.00 1,084.00 1,086.50 12.1K
10:25 1,087.00 1,087.00 1,083.50 1,083.50 9.3K
10:30 1,083.50 1,083.50 1,082.00 1,082.00 5.9K
10:35 1,081.50 1,083.00 1,081.50 1,082.50 9.9K
10:40 1,082.50 1,083.50 1,081.50 1,083.50 6.9K
10:45 1,084.00 1,086.50 1,084.00 1,086.00 17.0K
10:50 1,086.00 1,087.00 1,086.00 1,086.50 7.3K
10:55 1,086.50 1,087.00 1,086.00 1,086.00 7.3K
11:00 1,086.50 1,087.50 1,086.00 1,087.50 4.2K
11:05 1,088.00 1,089.50 1,085.00 1,085.00 9.7K
11:10 1,085.00 1,085.00 1,084.50 1,085.00 3.5K
11:15 1,085.00 1,085.00 1,083.50 1,083.50 8.6K
11:20 1,085.50 1,085.50 1,084.50 1,084.50 9.3K
11:25 1,085.00 1,085.00 1,084.00 1,084.50 5.0K
11:30 1,085.00 1,085.00 1,085.00 1,085.00 0.3K
12:30 1,085.00 1,086.50 1,084.50 1,085.50 25.3K
12:35 1,085.50 1,088.00 1,085.50 1,085.50 19.5K
12:40 1,085.00 1,085.00 1,082.50 1,082.50 4.3K
12:45 1,083.00 1,083.00 1,081.00 1,081.00 4.4K
12:50 1,081.00 1,081.00 1,080.50 1,081.00 5.7K
12:55 1,081.50 1,082.50 1,081.00 1,082.50 7.0K
13:00 1,083.00 1,084.50 1,082.00 1,084.50 8.5K
13:05 1,084.50 1,086.50 1,084.50 1,085.50 7.7K
13:10 1,086.00 1,087.00 1,086.00 1,086.50 2.7K
13:15 1,086.50 1,086.50 1,084.50 1,084.50 6.5K
13:20 1,084.50 1,085.50 1,084.50 1,085.00 4.8K
13:25 1,084.50 1,084.50 1,083.00 1,084.00 6.7K
13:30 1,084.50 1,087.50 1,084.00 1,086.50 9.7K
13:35 1,085.50 1,086.00 1,085.50 1,085.50 6.0K
13:40 1,085.50 1,085.50 1,084.50 1,084.50 4.2K
13:45 1,084.50 1,084.50 1,081.50 1,081.50 9.7K
13:50 1,082.00 1,083.50 1,082.00 1,083.50 2.7K
13:55 1,083.50 1,083.50 1,082.00 1,082.50 5.6K
14:00 1,082.00 1,082.50 1,082.00 1,082.00 4.2K
14:05 1,082.00 1,082.50 1,080.00 1,080.00 7.0K
14:10 1,080.00 1,080.50 1,079.50 1,080.00 3.4K
14:15 1,081.50 1,081.50 1,078.50 1,078.50 9.9K
14:20 1,078.50 1,080.00 1,078.00 1,079.50 4.9K
14:25 1,079.50 1,082.00 1,079.50 1,082.00 8.4K
14:30 1,082.00 1,082.00 1,080.50 1,080.50 6.9K
14:35 1,080.00 1,080.50 1,080.00 1,080.50 6.0K
14:40 1,080.50 1,081.00 1,080.50 1,080.50 9.6K
14:45 1,080.50 1,082.00 1,080.50 1,081.50 10.8K
14:50 1,082.00 1,083.50 1,082.00 1,083.00 4.1K
14:55 1,082.50 1,083.00 1,081.50 1,081.50 8.6K
15:00 1,081.50 1,083.00 1,080.00 1,083.00 24.5K
15:05 1,084.00 1,084.00 1,082.00 1,082.50 16.8K
15:10 1,082.50 1,083.00 1,082.00 1,082.00 10.7K
15:15 1,082.00 1,084.50 1,082.00 1,084.50 20.9K
15:20 1,084.50 1,087.50 1,084.00 1,086.50 39.9K
15:30 1,089.00 1,089.00 1,089.00 1,089.00 339.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし