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 1,030.00 1,031.50 1,002.50 1,002.50 444.2K
09:10 1,003.50 1,012.50 1,003.00 1,011.50 139.4K
09:15 1,011.00 1,013.50 1,005.00 1,005.00 49.7K
09:20 1,004.00 1,006.50 1,002.00 1,003.50 51.0K
09:25 1,004.00 1,004.00 988.00 990.20 161.2K
09:30 990.80 994.20 990.00 993.30 52.2K
09:35 993.10 997.30 992.30 996.60 42.5K
09:40 996.70 997.70 995.10 996.20 30.8K
09:45 996.30 997.90 991.60 994.60 41.7K
09:50 994.50 997.50 994.50 997.20 47.3K
09:55 996.60 997.50 994.20 994.20 47.8K
10:00 993.60 995.00 990.00 991.20 128.9K
10:05 991.60 991.60 990.60 990.90 71.1K
10:10 990.90 990.90 987.20 987.80 71.8K
10:15 988.40 993.60 988.30 993.20 50.8K
10:20 993.20 993.90 990.60 991.00 31.7K
10:25 991.30 994.00 990.50 992.80 48.6K
10:30 992.90 997.10 992.90 997.10 29.9K
10:35 997.20 998.90 996.10 998.90 23.7K
10:40 998.90 1,004.50 997.50 1,004.50 45.3K
10:45 1,004.00 1,004.00 1,000.50 1,002.00 22.4K
10:50 1,002.50 1,008.50 1,002.50 1,008.00 34.6K
10:55 1,008.00 1,010.00 1,006.00 1,009.50 23.9K
11:00 1,009.50 1,009.50 1,005.00 1,007.00 30.0K
11:05 1,007.00 1,008.00 1,006.00 1,008.00 27.1K
11:10 1,008.50 1,008.50 1,002.00 1,002.00 32.2K
11:15 1,002.00 1,003.50 1,001.00 1,001.00 31.2K
11:20 1,000.50 1,002.50 1,000.00 1,001.50 34.1K
11:25 1,001.00 1,001.50 998.60 999.00 36.3K
11:30 999.60 999.60 999.60 999.60 1.9K
12:30 1,000.00 1,004.00 999.50 1,000.50 98.8K
12:35 999.50 1,002.00 998.50 998.70 38.0K
12:40 998.90 1,003.50 998.90 1,002.50 30.4K
12:45 1,002.50 1,003.50 1,001.50 1,003.00 25.9K
12:50 1,004.00 1,006.00 1,002.50 1,005.50 24.3K
12:55 1,006.00 1,009.00 1,006.00 1,008.50 37.9K
13:00 1,009.00 1,013.00 1,009.00 1,012.50 33.0K
13:05 1,013.00 1,014.50 1,012.50 1,014.50 25.6K
13:10 1,014.50 1,016.00 1,012.50 1,016.00 36.7K
13:15 1,015.50 1,015.50 1,013.00 1,013.50 24.9K
13:20 1,013.50 1,013.50 1,012.00 1,012.50 26.6K
13:25 1,012.50 1,014.00 1,011.50 1,011.50 23.9K
13:30 1,011.00 1,015.00 1,011.00 1,014.50 27.2K
13:35 1,014.00 1,015.00 1,012.50 1,015.00 38.5K
13:40 1,015.00 1,018.00 1,014.50 1,018.00 44.7K
13:45 1,018.00 1,018.00 1,016.00 1,017.00 14.0K
13:50 1,016.50 1,017.50 1,016.00 1,017.50 20.8K
13:55 1,017.50 1,017.50 1,013.00 1,013.50 23.1K
14:00 1,013.50 1,016.00 1,013.00 1,015.00 28.7K
14:05 1,014.50 1,014.50 1,012.00 1,012.00 30.7K
14:10 1,012.00 1,012.00 1,010.00 1,011.00 39.9K
14:15 1,010.50 1,011.00 1,009.00 1,009.00 36.7K
14:20 1,009.50 1,010.00 1,009.00 1,010.00 32.7K
14:25 1,010.00 1,010.00 1,006.50 1,007.50 29.0K
14:30 1,007.50 1,012.50 1,007.50 1,012.50 33.0K
14:35 1,013.50 1,013.50 1,011.00 1,012.50 18.9K
14:40 1,012.50 1,012.50 1,011.00 1,012.50 23.1K
14:45 1,012.50 1,014.50 1,012.50 1,013.50 27.4K
14:50 1,014.00 1,014.00 1,013.50 1,013.50 8.8K
14:55 1,013.50 1,014.00 1,013.50 1,013.50 5.3K
15:00 1,013.50 1,013.50 1,009.00 1,009.00 34.8K
15:05 1,009.00 1,011.50 1,008.00 1,009.50 45.3K
15:10 1,009.50 1,010.50 1,008.50 1,010.00 36.8K
15:15 1,010.00 1,010.00 1,009.50 1,009.50 23.2K
15:20 1,009.50 1,011.50 1,009.50 1,011.50 50.0K
15:30 1,012.00 1,012.00 1,012.00 1,012.00 601.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし