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 1,091.00 1,098.00 1,078.50 1,083.50 124.0K
09:05 1,082.00 1,084.00 1,073.00 1,075.50 30.0K
09:10 1,076.50 1,084.50 1,076.50 1,083.00 27.0K
09:15 1,083.00 1,084.50 1,082.00 1,084.00 17.8K
09:20 1,084.00 1,089.50 1,083.50 1,089.50 15.3K
09:25 1,088.50 1,089.50 1,086.50 1,086.50 8.3K
09:30 1,085.50 1,089.00 1,085.50 1,088.50 12.0K
09:35 1,089.00 1,090.00 1,088.00 1,088.00 9.6K
09:40 1,087.50 1,088.00 1,081.50 1,082.00 11.1K
09:45 1,081.50 1,085.00 1,081.50 1,085.00 9.9K
09:50 1,085.00 1,086.50 1,082.50 1,086.50 11.0K
09:55 1,086.00 1,087.50 1,086.00 1,087.00 3.7K
10:00 1,086.50 1,089.50 1,086.50 1,089.00 9.9K
10:05 1,088.00 1,088.00 1,086.00 1,088.00 10.7K
10:10 1,087.50 1,091.00 1,087.00 1,091.00 6.3K
10:15 1,091.00 1,092.00 1,091.00 1,092.00 4.2K
10:20 1,092.50 1,092.50 1,090.50 1,091.50 6.9K
10:25 1,091.00 1,091.00 1,089.50 1,090.00 5.3K
10:30 1,090.00 1,090.00 1,088.00 1,088.00 4.6K
10:35 1,088.00 1,089.50 1,088.00 1,089.50 4.0K
10:40 1,090.50 1,091.00 1,090.00 1,090.50 7.2K
10:45 1,090.50 1,091.00 1,089.50 1,089.50 4.4K
10:50 1,089.50 1,090.00 1,087.50 1,087.50 5.9K
10:55 1,087.00 1,088.50 1,086.50 1,088.50 3.9K
11:00 1,088.50 1,088.50 1,087.50 1,087.50 5.7K
11:05 1,087.50 1,090.00 1,087.00 1,090.00 9.6K
11:10 1,090.00 1,093.00 1,090.00 1,092.50 8.7K
11:15 1,092.50 1,093.50 1,091.50 1,093.50 11.2K
11:20 1,094.00 1,095.50 1,092.00 1,092.00 16.4K
11:25 1,093.00 1,096.00 1,093.00 1,095.00 10.9K
11:30 1,094.50 1,094.50 1,094.50 1,094.50 1.1K
12:30 1,100.00 1,100.00 1,095.00 1,096.50 27.7K
12:35 1,097.00 1,097.00 1,094.50 1,096.00 11.8K
12:40 1,096.50 1,096.50 1,095.00 1,096.00 9.3K
12:45 1,096.50 1,096.50 1,094.50 1,095.50 13.9K
12:50 1,095.50 1,097.50 1,095.50 1,097.00 10.8K
12:55 1,097.00 1,097.00 1,092.50 1,093.50 12.5K
13:00 1,093.50 1,096.00 1,093.50 1,096.00 8.1K
13:05 1,096.00 1,099.00 1,096.00 1,098.50 11.2K
13:10 1,098.50 1,100.00 1,098.50 1,099.50 3.9K
13:15 1,100.00 1,100.50 1,099.50 1,100.00 13.1K
13:20 1,099.50 1,099.50 1,098.50 1,099.00 8.9K
13:25 1,100.00 1,100.00 1,099.00 1,099.00 12.8K
13:30 1,099.50 1,101.00 1,099.50 1,101.00 5.9K
13:35 1,100.50 1,100.50 1,097.00 1,097.50 17.8K
13:40 1,098.00 1,098.00 1,097.00 1,098.00 5.2K
13:45 1,098.00 1,098.50 1,098.00 1,098.50 9.8K
13:50 1,098.50 1,098.50 1,096.50 1,097.00 15.6K
13:55 1,097.50 1,097.50 1,096.00 1,097.00 7.6K
14:00 1,097.00 1,097.50 1,095.50 1,096.50 11.8K
14:05 1,096.00 1,096.50 1,096.00 1,096.50 10.5K
14:10 1,096.50 1,098.00 1,096.50 1,098.00 6.1K
14:15 1,098.50 1,099.00 1,098.00 1,099.00 14.3K
14:20 1,098.50 1,100.00 1,098.50 1,100.00 8.6K
14:25 1,101.00 1,104.00 1,101.00 1,103.00 12.7K
14:30 1,103.50 1,105.50 1,103.00 1,104.00 22.2K
14:35 1,104.00 1,106.00 1,103.00 1,103.00 22.2K
14:40 1,103.00 1,103.00 1,100.50 1,100.50 8.6K
14:45 1,101.00 1,103.00 1,101.00 1,101.00 15.2K
14:50 1,102.00 1,104.50 1,102.00 1,104.50 12.5K
14:55 1,105.00 1,105.50 1,104.00 1,105.50 11.2K
15:00 1,106.00 1,106.50 1,105.00 1,105.00 16.0K
15:05 1,105.00 1,106.50 1,104.50 1,106.00 20.4K
15:10 1,106.50 1,106.50 1,104.00 1,104.00 15.1K
15:15 1,104.00 1,107.50 1,104.00 1,107.50 11.6K
15:20 1,107.00 1,108.00 1,105.50 1,105.50 19.1K
15:30 1,102.50 1,102.50 1,102.50 1,102.50 398.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし