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 1,095.00 1,100.50 1,086.50 1,094.50 100.4K
09:05 1,096.50 1,100.50 1,082.50 1,082.50 34.7K
09:10 1,082.50 1,087.00 1,082.50 1,085.00 34.5K
09:15 1,085.00 1,092.00 1,084.00 1,084.00 40.2K
09:20 1,086.00 1,090.00 1,083.50 1,089.00 48.8K
09:25 1,089.00 1,089.00 1,084.00 1,084.50 30.9K
09:30 1,082.50 1,086.00 1,080.00 1,086.00 27.0K
09:35 1,087.00 1,087.00 1,082.50 1,084.50 30.4K
09:40 1,085.00 1,089.50 1,085.00 1,089.00 43.3K
09:45 1,089.00 1,094.00 1,089.00 1,091.50 22.4K
09:50 1,091.50 1,094.50 1,090.50 1,093.50 15.1K
09:55 1,094.50 1,095.50 1,093.00 1,095.00 8.1K
10:00 1,095.00 1,096.50 1,093.50 1,093.50 18.8K
10:05 1,094.50 1,095.50 1,094.00 1,095.00 10.7K
10:10 1,095.50 1,096.00 1,092.00 1,092.00 11.7K
10:15 1,092.00 1,095.00 1,091.50 1,094.00 10.8K
10:20 1,093.00 1,094.00 1,092.00 1,092.00 13.7K
10:25 1,091.50 1,091.50 1,090.50 1,091.00 9.1K
10:30 1,090.50 1,092.50 1,089.50 1,089.50 9.5K
10:35 1,090.00 1,092.50 1,089.50 1,090.50 9.0K
10:40 1,090.50 1,092.00 1,090.00 1,092.00 12.4K
10:45 1,092.00 1,093.00 1,092.00 1,092.50 8.1K
10:50 1,092.00 1,093.00 1,092.00 1,093.00 5.9K
10:55 1,093.00 1,093.50 1,092.50 1,093.50 18.4K
11:00 1,093.50 1,097.00 1,093.50 1,096.50 12.7K
11:05 1,096.50 1,099.50 1,096.50 1,099.50 14.5K
11:10 1,099.50 1,102.00 1,099.00 1,101.50 10.6K
11:15 1,102.00 1,102.50 1,100.00 1,100.50 11.6K
11:20 1,100.00 1,101.50 1,099.50 1,100.00 8.9K
11:25 1,099.50 1,100.00 1,098.50 1,100.00 13.1K
11:30 1,100.50 1,100.50 1,100.50 1,100.50 0.2K
12:30 1,096.00 1,099.00 1,096.00 1,097.50 33.3K
12:35 1,096.50 1,099.50 1,096.00 1,099.50 14.0K
12:40 1,100.00 1,100.00 1,098.00 1,099.00 10.5K
12:45 1,099.50 1,101.50 1,099.50 1,101.50 11.0K
12:50 1,101.50 1,103.50 1,101.50 1,101.50 14.9K
12:55 1,101.50 1,102.00 1,100.00 1,102.00 13.1K
13:00 1,102.50 1,104.00 1,102.50 1,104.00 29.8K
13:05 1,103.50 1,104.50 1,102.00 1,102.00 11.2K
13:10 1,102.00 1,104.00 1,102.00 1,104.00 11.0K
13:15 1,104.00 1,104.00 1,103.00 1,103.50 8.8K
13:20 1,104.00 1,105.00 1,104.00 1,104.50 9.0K
13:25 1,105.00 1,106.00 1,105.00 1,106.00 26.4K
13:30 1,106.00 1,106.00 1,105.50 1,106.00 9.6K
13:35 1,106.00 1,107.50 1,106.00 1,107.50 23.1K
13:40 1,107.50 1,108.50 1,107.00 1,108.50 9.3K
13:45 1,108.00 1,110.00 1,108.00 1,109.50 10.6K
13:50 1,109.50 1,109.50 1,108.50 1,109.00 16.5K
13:55 1,109.00 1,109.00 1,107.00 1,107.00 8.7K
14:00 1,107.50 1,109.00 1,106.50 1,106.50 16.4K
14:05 1,107.00 1,107.50 1,105.50 1,105.50 7.2K
14:10 1,105.50 1,107.00 1,105.50 1,107.00 10.5K
14:15 1,107.00 1,108.00 1,107.00 1,107.50 9.2K
14:20 1,107.00 1,107.00 1,105.00 1,105.00 9.4K
14:25 1,106.00 1,106.50 1,105.00 1,106.50 16.9K
14:30 1,106.00 1,108.50 1,106.00 1,107.50 14.9K
14:35 1,107.50 1,110.00 1,107.50 1,110.00 14.6K
14:40 1,109.50 1,110.00 1,107.00 1,107.50 12.2K
14:45 1,107.50 1,110.50 1,107.50 1,110.00 15.3K
14:50 1,109.50 1,112.00 1,109.50 1,112.00 19.5K
14:55 1,112.50 1,112.50 1,111.00 1,112.00 17.9K
15:00 1,111.50 1,112.00 1,109.00 1,109.00 17.1K
15:05 1,109.50 1,110.00 1,109.00 1,110.00 20.2K
15:10 1,109.50 1,110.50 1,109.50 1,109.50 21.4K
15:15 1,109.50 1,109.50 1,108.50 1,109.00 14.2K
15:20 1,109.00 1,109.00 1,107.00 1,109.00 29.4K
15:30 1,108.00 1,108.00 1,108.00 1,108.00 461.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし