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
09:05 1,050.00 1,057.50 1,049.50 1,054.00 143.6K
09:10 1,054.00 1,055.00 1,040.50 1,042.50 29.7K
09:15 1,044.50 1,045.50 1,039.00 1,044.50 32.0K
09:20 1,045.50 1,048.50 1,042.00 1,048.00 34.0K
09:25 1,047.00 1,053.50 1,045.00 1,053.50 23.0K
09:30 1,054.50 1,063.50 1,054.50 1,060.50 19.2K
09:35 1,060.50 1,070.00 1,060.50 1,069.00 9.2K
09:40 1,068.50 1,072.50 1,068.00 1,070.00 11.7K
09:45 1,070.50 1,070.50 1,060.50 1,061.00 13.7K
09:50 1,060.50 1,064.50 1,060.00 1,063.00 9.5K
09:55 1,063.00 1,065.00 1,062.50 1,065.00 10.9K
10:00 1,065.50 1,069.00 1,065.00 1,066.00 7.7K
10:05 1,066.00 1,072.00 1,066.00 1,070.00 11.7K
10:10 1,072.00 1,074.00 1,071.00 1,071.50 13.0K
10:15 1,071.00 1,071.00 1,065.00 1,067.00 13.8K
10:20 1,068.00 1,075.50 1,068.00 1,072.50 16.4K
10:25 1,072.50 1,075.00 1,072.00 1,072.00 9.6K
10:30 1,072.00 1,079.00 1,072.00 1,078.00 14.0K
10:35 1,078.50 1,078.50 1,074.50 1,075.00 9.1K
10:40 1,075.50 1,077.00 1,073.50 1,077.00 9.8K
10:45 1,078.00 1,080.00 1,077.50 1,079.00 10.0K
10:50 1,078.50 1,084.00 1,078.50 1,083.00 8.1K
10:55 1,083.50 1,084.50 1,081.50 1,081.50 9.4K
11:00 1,081.00 1,084.00 1,080.50 1,084.00 6.7K
11:05 1,084.50 1,085.00 1,079.50 1,080.00 10.3K
11:10 1,079.50 1,080.50 1,079.00 1,080.00 6.5K
11:15 1,079.50 1,081.00 1,078.50 1,080.00 9.4K
11:20 1,080.50 1,081.50 1,078.50 1,078.50 9.0K
11:25 1,079.00 1,079.00 1,076.00 1,078.00 13.6K
11:30 1,077.50 1,077.50 1,077.50 1,077.50 1.6K
12:30 1,080.00 1,080.00 1,073.50 1,073.50 51.0K
12:35 1,073.00 1,073.00 1,068.50 1,072.50 14.4K
12:40 1,073.50 1,075.00 1,073.00 1,073.50 7.3K
12:45 1,073.00 1,073.00 1,070.50 1,071.00 8.4K
12:50 1,070.50 1,079.00 1,070.50 1,078.50 14.7K
12:55 1,078.50 1,081.00 1,078.50 1,080.00 13.8K
13:00 1,080.50 1,083.00 1,080.00 1,081.50 11.8K
13:05 1,082.00 1,084.00 1,081.00 1,081.00 13.8K
13:10 1,080.50 1,083.00 1,078.00 1,078.50 12.2K
13:15 1,079.00 1,079.00 1,077.00 1,077.00 7.6K
13:20 1,077.50 1,077.50 1,074.00 1,074.50 13.7K
13:25 1,074.50 1,075.00 1,073.00 1,074.00 6.9K
13:30 1,074.00 1,076.00 1,073.50 1,075.50 8.8K
13:35 1,075.50 1,076.00 1,071.00 1,072.50 8.7K
13:40 1,073.50 1,073.50 1,071.00 1,071.00 6.4K
13:45 1,071.50 1,075.50 1,071.50 1,075.50 8.1K
13:50 1,076.00 1,077.00 1,073.50 1,073.50 14.2K
13:55 1,073.50 1,074.00 1,070.50 1,071.50 9.2K
14:00 1,072.00 1,075.50 1,072.00 1,075.50 10.0K
14:05 1,075.00 1,076.50 1,075.00 1,076.00 7.0K
14:10 1,075.50 1,077.00 1,075.00 1,075.50 10.2K
14:15 1,075.50 1,081.00 1,075.50 1,080.50 13.5K
14:20 1,081.00 1,084.50 1,081.00 1,082.50 14.3K
14:25 1,082.50 1,082.50 1,077.00 1,077.50 14.6K
14:30 1,078.00 1,078.00 1,075.50 1,076.00 7.7K
14:35 1,076.00 1,077.00 1,074.00 1,074.00 12.8K
14:40 1,074.50 1,074.50 1,070.50 1,071.00 11.0K
14:45 1,071.00 1,073.00 1,071.00 1,072.00 13.3K
14:50 1,072.50 1,073.00 1,072.00 1,072.50 11.1K
14:55 1,073.00 1,078.00 1,073.00 1,078.00 18.4K
15:00 1,077.00 1,081.00 1,076.00 1,080.50 27.2K
15:05 1,081.00 1,083.00 1,076.50 1,077.00 19.6K
15:10 1,077.00 1,078.00 1,076.50 1,076.50 15.0K
15:15 1,077.00 1,077.00 1,068.50 1,069.00 18.8K
15:20 1,069.50 1,070.50 1,067.00 1,070.00 23.6K
15:30 1,066.50 1,066.50 1,066.50 1,066.50 406.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし