ALSOK Co Ltd (2331)

2331
🏛️ 日本 →
1,104.00
最終更新: 2025-10-01
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 1,065.00 1,070.00 1,065.00 1,070.00 89.5K
09:05 1,070.00 1,071.00 1,064.00 1,064.00 20.8K
09:10 1,064.00 1,065.50 1,062.50 1,065.50 39.5K
09:15 1,066.00 1,066.50 1,063.00 1,065.50 22.1K
09:20 1,065.00 1,068.00 1,062.50 1,066.50 23.3K
09:25 1,066.50 1,069.50 1,066.50 1,069.50 9.6K
09:30 1,068.50 1,073.00 1,068.50 1,071.00 20.0K
09:35 1,070.50 1,071.50 1,069.50 1,070.50 16.1K
09:40 1,071.00 1,072.50 1,069.00 1,069.00 12.8K
09:45 1,069.50 1,070.50 1,068.50 1,070.00 16.1K
09:50 1,070.50 1,070.50 1,069.50 1,069.50 12.0K
09:55 1,069.00 1,069.00 1,068.00 1,068.50 8.4K
10:00 1,068.50 1,068.50 1,068.00 1,068.50 6.4K
10:05 1,068.50 1,070.00 1,068.50 1,070.00 6.3K
10:10 1,070.00 1,070.00 1,069.00 1,069.50 4.7K
10:15 1,069.00 1,069.50 1,068.50 1,068.50 8.3K
10:20 1,068.50 1,068.50 1,066.00 1,066.50 7.2K
10:25 1,067.00 1,068.00 1,066.00 1,067.50 7.8K
10:30 1,067.00 1,067.50 1,067.00 1,067.50 5.2K
10:35 1,067.50 1,068.50 1,067.00 1,068.50 12.1K
10:40 1,069.00 1,069.00 1,068.00 1,068.50 9.2K
10:45 1,069.00 1,069.00 1,067.00 1,067.50 12.6K
10:50 1,068.00 1,069.00 1,068.00 1,069.00 6.2K
10:55 1,068.50 1,069.50 1,068.50 1,069.00 7.8K
11:00 1,069.50 1,071.50 1,069.00 1,070.50 33.2K
11:05 1,070.50 1,072.00 1,070.50 1,071.00 14.3K
11:10 1,070.50 1,071.50 1,070.00 1,071.00 8.7K
11:15 1,071.00 1,071.00 1,070.00 1,070.00 20.2K
11:20 1,070.00 1,070.50 1,069.50 1,070.00 9.3K
11:25 1,069.50 1,072.00 1,069.00 1,071.00 28.7K
11:30 1,071.00 1,071.00 1,071.00 1,071.00 0.3K
12:30 1,071.00 1,075.00 1,071.00 1,075.00 52.1K
12:35 1,075.00 1,075.00 1,073.00 1,073.00 42.9K
12:40 1,074.00 1,075.00 1,072.50 1,075.00 53.9K
12:45 1,075.00 1,075.50 1,073.50 1,075.00 15.8K
12:50 1,074.50 1,075.50 1,074.50 1,075.00 41.3K
12:55 1,074.50 1,076.00 1,074.00 1,076.00 12.5K
13:00 1,076.00 1,076.50 1,075.50 1,076.00 13.9K
13:05 1,076.00 1,076.50 1,074.50 1,076.50 14.8K
13:10 1,076.50 1,076.50 1,075.50 1,076.00 16.1K
13:15 1,076.00 1,076.50 1,075.50 1,075.50 20.1K
13:20 1,075.50 1,075.50 1,074.50 1,074.50 12.5K
13:25 1,075.00 1,076.00 1,074.50 1,075.50 17.2K
13:30 1,076.50 1,078.00 1,075.50 1,078.00 11.5K
13:35 1,077.50 1,078.00 1,075.50 1,075.50 15.8K
13:40 1,076.00 1,078.00 1,076.00 1,078.00 16.1K
13:45 1,078.00 1,078.00 1,076.50 1,077.00 19.1K
13:50 1,077.50 1,079.00 1,077.50 1,079.00 30.1K
13:55 1,078.50 1,079.00 1,077.50 1,078.00 13.4K
14:00 1,078.00 1,078.00 1,077.00 1,077.50 8.2K
14:05 1,077.50 1,080.00 1,077.50 1,079.50 39.3K
14:10 1,079.00 1,079.00 1,077.50 1,078.00 10.6K
14:15 1,077.50 1,077.50 1,075.00 1,075.50 22.3K
14:20 1,075.50 1,078.50 1,075.50 1,078.50 59.2K
14:25 1,078.50 1,079.00 1,078.00 1,079.00 26.5K
14:30 1,079.00 1,081.50 1,078.50 1,080.00 43.0K
14:35 1,080.50 1,080.50 1,079.50 1,079.50 14.6K
14:40 1,079.50 1,082.00 1,079.50 1,082.00 71.5K
14:45 1,081.50 1,082.00 1,080.00 1,080.50 69.2K
14:50 1,080.00 1,080.50 1,079.00 1,080.00 31.0K
14:55 1,080.00 1,084.00 1,080.00 1,084.00 103.5K
15:00 1,083.50 1,084.00 1,081.50 1,083.00 40.3K
15:05 1,082.00 1,084.00 1,081.50 1,083.00 22.5K
15:10 1,082.50 1,083.50 1,082.50 1,082.50 23.5K
15:15 1,083.00 1,083.00 1,081.00 1,081.50 41.8K
15:20 1,081.50 1,083.50 1,081.50 1,083.00 30.6K
15:30 1,077.50 1,077.50 1,077.50 1,077.50 453.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし