ALSOK Co Ltd (2331)

2331
🏛️ 日本 →
1,116.00
最終更新: 2025-09-30
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 1,056.50 1,109.50 1,056.50 1,085.50 773.0K
09:05 1,083.00 1,114.50 1,081.00 1,110.50 184.0K
09:10 1,113.50 1,114.00 1,103.50 1,105.50 60.4K
09:15 1,106.00 1,109.00 1,102.50 1,102.50 57.5K
09:20 1,102.50 1,102.50 1,085.00 1,096.50 89.8K
09:25 1,095.50 1,105.00 1,095.50 1,103.50 50.3K
09:30 1,102.00 1,102.00 1,092.50 1,095.00 44.1K
09:35 1,095.50 1,098.00 1,094.00 1,097.50 38.4K
09:40 1,098.50 1,101.50 1,096.00 1,097.50 44.5K
09:45 1,098.50 1,105.00 1,097.50 1,102.50 35.8K
09:50 1,102.00 1,103.00 1,100.00 1,103.00 27.2K
09:55 1,103.00 1,105.00 1,102.00 1,102.50 44.7K
10:00 1,103.50 1,108.50 1,103.00 1,108.00 50.5K
10:05 1,107.50 1,108.00 1,101.50 1,105.00 39.6K
10:10 1,104.00 1,108.50 1,104.00 1,106.00 26.0K
10:15 1,106.00 1,108.50 1,103.50 1,108.50 31.6K
10:20 1,108.50 1,111.50 1,107.50 1,108.50 29.9K
10:25 1,107.50 1,112.50 1,107.50 1,112.00 38.0K
10:30 1,112.00 1,113.00 1,110.00 1,110.00 40.1K
10:35 1,109.50 1,113.00 1,109.00 1,112.50 24.4K
10:40 1,110.00 1,111.00 1,106.50 1,106.50 29.9K
10:45 1,107.50 1,112.00 1,107.50 1,109.00 24.6K
10:50 1,109.50 1,111.00 1,108.00 1,109.00 23.9K
10:55 1,109.00 1,109.00 1,106.50 1,107.00 24.7K
11:00 1,107.00 1,108.50 1,104.50 1,105.00 38.6K
11:05 1,105.00 1,105.00 1,102.50 1,103.50 23.3K
11:10 1,103.00 1,105.00 1,103.00 1,104.50 13.5K
11:15 1,104.50 1,105.00 1,102.00 1,102.00 24.2K
11:20 1,102.00 1,103.50 1,099.50 1,099.50 27.9K
11:25 1,099.50 1,102.00 1,099.00 1,101.00 20.2K
11:30 1,101.00 1,101.00 1,101.00 1,101.00 1.2K
12:30 1,100.00 1,101.00 1,095.50 1,099.50 83.5K
12:35 1,099.50 1,102.50 1,099.50 1,102.00 29.7K
12:40 1,101.50 1,101.50 1,097.50 1,097.50 25.5K
12:45 1,097.50 1,097.50 1,094.00 1,096.00 17.8K
12:50 1,096.50 1,098.50 1,095.50 1,098.00 20.2K
12:55 1,098.50 1,099.00 1,097.50 1,099.00 19.6K
13:00 1,099.50 1,100.00 1,098.50 1,099.50 19.6K
13:05 1,099.50 1,100.50 1,099.00 1,099.00 28.2K
13:10 1,099.00 1,101.00 1,099.00 1,099.50 26.2K
13:15 1,099.50 1,099.50 1,097.50 1,097.50 17.1K
13:20 1,097.00 1,097.50 1,096.50 1,096.50 17.1K
13:25 1,097.50 1,097.50 1,096.50 1,097.00 9.9K
13:30 1,096.50 1,097.50 1,096.50 1,097.50 19.7K
13:35 1,097.00 1,097.00 1,094.00 1,094.50 19.3K
13:40 1,094.00 1,095.00 1,094.00 1,095.00 20.9K
13:45 1,095.00 1,099.50 1,095.00 1,096.50 27.4K
13:50 1,096.50 1,101.00 1,096.50 1,101.00 30.0K
13:55 1,100.00 1,101.00 1,099.50 1,101.00 16.8K
14:00 1,101.00 1,104.00 1,100.50 1,101.50 29.9K
14:05 1,101.50 1,102.50 1,101.00 1,101.00 20.5K
14:10 1,100.50 1,100.50 1,099.00 1,100.00 32.3K
14:15 1,099.50 1,100.00 1,099.50 1,100.00 11.0K
14:20 1,099.00 1,099.00 1,097.50 1,098.00 32.5K
14:25 1,097.50 1,098.00 1,097.50 1,098.00 13.4K
14:30 1,098.00 1,101.50 1,098.00 1,101.50 36.5K
14:35 1,101.00 1,101.50 1,099.50 1,099.50 35.5K
14:40 1,099.50 1,101.00 1,099.50 1,101.00 18.0K
14:45 1,101.00 1,101.00 1,100.00 1,100.00 26.0K
14:50 1,101.00 1,101.00 1,100.50 1,101.00 13.4K
14:55 1,100.50 1,101.00 1,099.50 1,100.00 27.7K
15:00 1,099.50 1,100.00 1,098.50 1,098.50 25.6K
15:05 1,098.00 1,099.00 1,098.00 1,099.00 19.7K
15:10 1,098.50 1,099.00 1,096.00 1,098.00 37.9K
15:15 1,098.00 1,098.00 1,097.00 1,097.00 33.8K
15:20 1,097.00 1,099.00 1,096.50 1,098.00 47.8K
15:30 1,092.50 1,092.50 1,092.50 1,092.50 640.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし