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 1,080.00 1,088.50 1,065.00 1,070.50 108.4K
09:05 1,071.00 1,071.50 1,063.00 1,066.00 20.2K
09:10 1,066.00 1,074.50 1,065.50 1,073.50 17.9K
09:15 1,072.00 1,075.00 1,069.50 1,073.00 24.1K
09:20 1,072.00 1,073.00 1,069.00 1,069.00 8.0K
09:25 1,069.00 1,069.50 1,062.00 1,064.50 30.1K
09:30 1,064.00 1,068.00 1,064.00 1,064.00 8.5K
09:35 1,064.00 1,068.00 1,062.50 1,067.00 9.6K
09:40 1,067.00 1,068.50 1,064.50 1,065.00 10.5K
09:45 1,066.50 1,067.50 1,064.00 1,065.00 6.7K
09:50 1,065.00 1,069.00 1,065.00 1,067.50 6.0K
09:55 1,067.50 1,072.00 1,067.00 1,072.00 7.7K
10:00 1,071.50 1,074.00 1,070.00 1,073.50 5.8K
10:05 1,073.00 1,074.00 1,072.00 1,073.00 5.8K
10:10 1,072.50 1,074.00 1,071.50 1,072.00 6.4K
10:15 1,072.00 1,076.00 1,072.00 1,072.50 5.8K
10:20 1,072.00 1,073.50 1,071.50 1,072.50 5.4K
10:25 1,072.50 1,072.50 1,069.50 1,070.50 7.8K
10:30 1,070.50 1,071.50 1,069.50 1,070.50 4.9K
10:35 1,071.00 1,076.00 1,070.50 1,076.00 7.3K
10:40 1,077.50 1,079.00 1,075.50 1,076.50 9.0K
10:45 1,077.50 1,080.00 1,077.00 1,080.00 5.3K
10:50 1,080.00 1,080.00 1,077.50 1,078.50 6.1K
10:55 1,077.50 1,078.50 1,077.50 1,078.00 5.3K
11:00 1,078.50 1,079.50 1,077.00 1,078.00 6.1K
11:05 1,078.50 1,079.00 1,078.00 1,078.50 7.1K
11:10 1,078.50 1,079.00 1,078.50 1,079.00 6.2K
11:15 1,078.50 1,082.50 1,078.50 1,082.50 7.8K
11:20 1,082.00 1,083.00 1,081.00 1,083.00 4.2K
11:25 1,083.50 1,083.50 1,080.00 1,080.50 8.3K
11:30 1,080.50 1,080.50 1,080.50 1,080.50 3.7K
12:30 1,075.00 1,080.00 1,075.00 1,078.50 29.2K
12:35 1,077.50 1,078.50 1,076.50 1,077.50 5.9K
12:40 1,077.00 1,077.00 1,074.50 1,074.50 6.9K
12:45 1,074.00 1,076.50 1,074.00 1,075.00 12.3K
12:50 1,075.50 1,075.50 1,072.50 1,073.00 5.2K
12:55 1,072.50 1,075.50 1,072.50 1,075.50 27.5K
13:00 1,076.00 1,077.50 1,073.50 1,073.50 21.7K
13:05 1,073.50 1,075.00 1,071.50 1,073.50 17.5K
13:10 1,073.50 1,076.50 1,073.50 1,074.50 6.6K
13:15 1,075.50 1,076.00 1,071.00 1,071.00 15.5K
13:20 1,071.50 1,071.50 1,067.00 1,067.00 17.4K
13:25 1,067.50 1,067.50 1,064.00 1,065.00 6.2K
13:30 1,065.50 1,071.00 1,065.50 1,070.50 13.8K
13:35 1,071.50 1,071.50 1,068.00 1,068.50 11.9K
13:40 1,067.00 1,067.00 1,065.00 1,066.50 14.9K
13:45 1,068.00 1,073.00 1,067.50 1,072.50 15.1K
13:50 1,074.00 1,074.00 1,070.50 1,070.50 13.8K
13:55 1,070.50 1,071.00 1,067.50 1,067.50 6.4K
14:00 1,067.50 1,071.50 1,065.50 1,071.00 20.8K
14:05 1,070.50 1,071.50 1,068.50 1,070.50 6.8K
14:10 1,070.50 1,073.00 1,070.00 1,071.50 6.4K
14:15 1,071.50 1,074.50 1,071.50 1,074.00 7.5K
14:20 1,075.00 1,076.00 1,072.50 1,073.50 10.5K
14:25 1,073.00 1,073.50 1,071.50 1,072.00 5.6K
14:30 1,071.50 1,072.00 1,068.50 1,069.50 8.7K
14:35 1,070.00 1,070.50 1,068.50 1,069.00 7.8K
14:40 1,070.00 1,072.50 1,070.00 1,071.50 8.3K
14:45 1,072.00 1,072.00 1,069.50 1,071.50 7.9K
14:50 1,072.50 1,073.50 1,072.00 1,072.50 6.4K
14:55 1,073.00 1,074.50 1,072.00 1,074.50 5.4K
15:00 1,075.00 1,077.00 1,074.50 1,076.50 22.1K
15:05 1,076.50 1,078.50 1,076.50 1,076.50 15.4K
15:10 1,077.00 1,078.50 1,076.00 1,078.00 14.6K
15:15 1,078.50 1,078.50 1,073.50 1,073.50 27.6K
15:20 1,073.50 1,073.50 1,067.50 1,068.00 45.2K
15:30 1,071.50 1,071.50 1,071.50 1,071.50 475.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし