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 1,088.00 1,092.50 1,077.00 1,087.00 105.9K
09:05 1,086.00 1,088.00 1,083.50 1,087.00 19.0K
09:10 1,087.50 1,090.00 1,077.50 1,079.50 27.8K
09:15 1,081.00 1,085.50 1,078.00 1,085.50 13.4K
09:20 1,085.50 1,093.50 1,085.50 1,091.50 15.7K
09:25 1,092.00 1,097.00 1,092.00 1,092.50 15.9K
09:30 1,093.50 1,095.50 1,092.00 1,093.50 13.0K
09:35 1,093.00 1,095.00 1,090.00 1,094.00 10.7K
09:40 1,094.00 1,098.00 1,093.50 1,095.50 6.9K
09:45 1,095.50 1,099.50 1,095.00 1,099.00 21.7K
09:50 1,099.00 1,101.00 1,098.00 1,100.50 23.6K
09:55 1,100.00 1,102.00 1,097.50 1,098.50 17.7K
10:00 1,098.50 1,101.00 1,097.50 1,099.00 10.7K
10:05 1,099.50 1,099.50 1,094.50 1,095.00 18.8K
10:10 1,095.00 1,095.50 1,093.50 1,093.50 33.4K
10:15 1,093.50 1,093.50 1,090.50 1,092.00 10.0K
10:20 1,092.00 1,093.50 1,092.00 1,093.00 5.0K
10:25 1,092.50 1,093.00 1,088.00 1,089.00 13.0K
10:30 1,088.50 1,093.50 1,088.00 1,093.50 6.4K
10:35 1,094.00 1,097.50 1,094.00 1,097.00 18.9K
10:40 1,097.50 1,102.50 1,097.50 1,102.50 14.2K
10:45 1,103.00 1,106.00 1,103.00 1,105.00 8.2K
10:50 1,104.50 1,106.00 1,103.50 1,105.50 7.5K
10:55 1,105.50 1,106.00 1,105.00 1,105.50 4.5K
11:00 1,105.00 1,105.50 1,104.00 1,105.00 4.3K
11:05 1,104.50 1,106.00 1,104.00 1,104.50 6.3K
11:10 1,105.50 1,106.00 1,103.50 1,103.50 2.9K
11:15 1,103.00 1,103.00 1,101.50 1,101.50 4.6K
11:20 1,102.50 1,103.00 1,101.50 1,102.00 4.3K
11:25 1,102.00 1,102.50 1,100.00 1,100.00 6.4K
11:30 1,100.00 1,100.00 1,100.00 1,100.00 0.2K
12:30 1,093.50 1,098.50 1,093.50 1,097.00 27.0K
12:35 1,095.50 1,096.50 1,094.50 1,096.50 7.5K
12:40 1,096.50 1,096.50 1,094.50 1,095.00 5.2K
12:45 1,095.00 1,095.50 1,093.00 1,093.50 5.1K
12:50 1,093.50 1,093.50 1,090.50 1,091.00 4.6K
12:55 1,091.00 1,091.00 1,088.50 1,090.00 8.3K
13:00 1,090.50 1,092.00 1,090.50 1,091.00 6.8K
13:05 1,091.50 1,091.50 1,089.00 1,089.50 4.0K
13:10 1,090.00 1,092.00 1,090.00 1,091.50 4.3K
13:15 1,091.00 1,091.00 1,089.50 1,089.50 5.1K
13:20 1,089.00 1,089.00 1,088.00 1,088.00 6.3K
13:25 1,088.00 1,089.50 1,088.00 1,089.00 4.0K
13:30 1,089.00 1,092.00 1,088.50 1,092.00 11.7K
13:35 1,091.50 1,093.00 1,090.50 1,093.00 4.6K
13:40 1,093.00 1,093.50 1,091.50 1,092.00 3.7K
13:45 1,092.00 1,092.00 1,089.50 1,090.00 4.2K
13:50 1,089.50 1,092.00 1,089.50 1,092.00 4.0K
13:55 1,092.00 1,094.00 1,091.50 1,094.00 5.9K
14:00 1,094.50 1,095.00 1,093.50 1,093.50 7.0K
14:05 1,093.50 1,093.50 1,090.50 1,090.50 4.6K
14:10 1,091.00 1,092.00 1,091.00 1,091.50 4.6K
14:15 1,092.00 1,092.50 1,091.50 1,092.00 6.6K
14:20 1,092.50 1,094.00 1,092.50 1,094.00 5.5K
14:25 1,093.50 1,096.50 1,093.50 1,096.00 4.7K
14:30 1,096.00 1,098.50 1,096.00 1,098.00 7.2K
14:35 1,098.50 1,102.00 1,098.00 1,102.00 12.8K
14:40 1,102.00 1,102.50 1,099.50 1,100.00 6.4K
14:45 1,099.50 1,100.00 1,098.00 1,098.50 9.9K
14:50 1,099.00 1,100.00 1,098.00 1,099.50 10.6K
14:55 1,099.00 1,100.00 1,098.00 1,100.00 11.4K
15:00 1,099.50 1,099.50 1,098.00 1,099.50 14.9K
15:05 1,100.00 1,100.00 1,098.00 1,098.00 14.2K
15:10 1,098.50 1,099.50 1,098.00 1,098.00 11.0K
15:15 1,098.00 1,098.50 1,097.00 1,098.00 7.7K
15:20 1,098.00 1,100.50 1,097.00 1,099.00 13.9K
15:30 1,096.00 1,096.00 1,096.00 1,096.00 251.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし