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 1,011.50 1,023.00 1,011.50 1,021.00 224.5K
09:05 1,019.50 1,021.00 1,015.50 1,016.50 67.4K
09:10 1,016.50 1,019.00 1,015.50 1,016.50 29.1K
09:15 1,016.50 1,017.00 1,014.50 1,015.00 29.4K
09:20 1,015.50 1,021.50 1,015.50 1,021.50 52.4K
09:25 1,022.00 1,022.00 1,013.00 1,014.50 26.5K
09:30 1,014.00 1,014.00 1,010.50 1,013.00 29.7K
09:35 1,013.00 1,013.00 1,008.00 1,010.00 43.4K
09:40 1,010.00 1,010.00 1,007.50 1,007.50 16.1K
09:45 1,007.00 1,009.00 1,006.50 1,008.50 16.8K
09:50 1,008.50 1,011.50 1,008.00 1,011.50 13.2K
09:55 1,012.00 1,013.50 1,011.50 1,011.50 17.2K
10:00 1,011.50 1,013.00 1,011.00 1,013.00 10.5K
10:05 1,013.00 1,014.50 1,013.00 1,013.50 15.2K
10:10 1,013.00 1,015.50 1,012.50 1,015.00 15.3K
10:15 1,014.50 1,015.00 1,014.50 1,015.00 14.6K
10:20 1,015.00 1,017.00 1,013.00 1,014.00 30.2K
10:25 1,014.00 1,014.50 1,014.00 1,014.50 9.0K
10:30 1,014.00 1,014.50 1,013.00 1,013.50 10.0K
10:35 1,013.50 1,013.50 1,011.50 1,011.50 11.9K
10:40 1,011.50 1,013.50 1,011.50 1,013.50 9.0K
10:45 1,012.50 1,012.50 1,011.50 1,011.50 7.0K
10:50 1,011.50 1,012.50 1,011.50 1,011.50 11.8K
10:55 1,012.00 1,013.50 1,010.00 1,012.50 14.2K
11:00 1,012.50 1,012.50 1,011.50 1,011.50 7.7K
11:05 1,011.50 1,012.00 1,011.00 1,011.00 6.2K
11:10 1,012.00 1,015.00 1,012.00 1,015.00 14.9K
11:15 1,015.50 1,020.00 1,015.00 1,019.50 21.2K
11:20 1,019.50 1,019.50 1,016.50 1,016.50 19.8K
11:25 1,016.00 1,016.50 1,015.00 1,015.00 12.5K
11:30 1,015.00 1,015.00 1,015.00 1,015.00 0.6K
12:30 1,015.00 1,015.50 1,011.00 1,011.00 52.7K
12:35 1,010.50 1,012.50 1,010.50 1,012.50 24.9K
12:40 1,013.00 1,013.00 1,011.50 1,011.50 5.9K
12:45 1,011.50 1,013.50 1,011.00 1,013.00 11.3K
12:50 1,012.50 1,017.50 1,012.50 1,017.50 27.0K
12:55 1,017.50 1,021.00 1,017.50 1,020.50 19.7K
13:00 1,020.50 1,022.00 1,020.00 1,021.00 15.7K
13:05 1,021.00 1,021.50 1,020.00 1,021.50 16.9K
13:10 1,021.50 1,022.00 1,018.50 1,019.00 20.6K
13:15 1,019.00 1,019.50 1,017.00 1,017.00 20.2K
13:20 1,018.00 1,019.50 1,018.00 1,019.50 3.1K
13:25 1,019.50 1,019.50 1,018.50 1,019.00 11.9K
13:30 1,019.00 1,020.00 1,018.00 1,020.00 7.3K
13:35 1,020.00 1,022.00 1,020.00 1,022.00 31.7K
13:40 1,022.50 1,023.00 1,022.50 1,023.00 4.5K
13:45 1,022.50 1,024.00 1,021.00 1,022.50 33.6K
13:50 1,022.00 1,023.50 1,022.00 1,023.50 5.6K
13:55 1,023.50 1,027.50 1,023.50 1,025.50 32.5K
14:00 1,025.50 1,026.00 1,023.00 1,023.00 9.0K
14:05 1,022.50 1,024.00 1,022.50 1,023.00 13.7K
14:10 1,023.00 1,024.00 1,022.50 1,024.00 10.5K
14:15 1,024.50 1,024.50 1,023.50 1,024.00 12.1K
14:20 1,024.00 1,024.50 1,022.00 1,023.00 10.3K
14:25 1,022.00 1,023.00 1,022.00 1,022.50 15.7K
14:30 1,022.50 1,022.50 1,017.00 1,017.00 18.5K
14:35 1,016.50 1,016.50 1,015.00 1,015.00 18.9K
14:40 1,015.50 1,015.50 1,013.50 1,014.00 24.2K
14:45 1,014.50 1,015.00 1,012.00 1,012.00 35.9K
14:50 1,012.00 1,013.50 1,011.50 1,013.50 25.9K
14:55 1,013.00 1,014.00 1,012.50 1,014.00 26.6K
15:00 1,014.00 1,015.00 1,012.00 1,015.00 58.7K
15:05 1,015.00 1,015.50 1,013.50 1,015.00 34.4K
15:10 1,014.50 1,015.50 1,013.50 1,014.00 39.2K
15:15 1,014.00 1,016.00 1,013.00 1,015.50 61.0K
15:20 1,015.50 1,016.00 1,013.50 1,014.50 25.5K
15:30 1,018.00 1,018.00 1,018.00 1,018.00 422.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし