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 1,092.50 1,100.00 1,088.00 1,099.00 165.2K
09:05 1,099.00 1,101.50 1,097.50 1,097.50 34.3K
09:10 1,098.00 1,101.00 1,096.50 1,099.00 36.9K
09:15 1,098.50 1,098.50 1,094.00 1,096.00 32.8K
09:20 1,096.00 1,098.50 1,095.50 1,098.50 14.7K
09:25 1,098.50 1,100.00 1,097.00 1,098.50 27.8K
09:30 1,099.00 1,109.00 1,099.00 1,108.00 47.5K
09:35 1,108.50 1,109.50 1,108.00 1,108.00 34.8K
09:40 1,108.00 1,108.50 1,105.00 1,106.50 27.6K
09:45 1,107.00 1,107.00 1,105.50 1,106.50 20.2K
09:50 1,107.00 1,108.00 1,106.00 1,106.50 21.5K
09:55 1,107.00 1,108.00 1,106.50 1,108.00 33.2K
10:00 1,108.00 1,108.50 1,107.00 1,107.50 12.9K
10:05 1,108.00 1,109.50 1,108.00 1,108.50 20.1K
10:10 1,109.00 1,111.50 1,109.00 1,111.50 30.1K
10:15 1,111.00 1,114.00 1,111.00 1,113.00 24.8K
10:20 1,113.00 1,114.50 1,113.00 1,114.50 20.5K
10:25 1,114.00 1,115.50 1,114.00 1,114.50 21.3K
10:30 1,114.50 1,114.50 1,113.50 1,114.00 17.3K
10:35 1,114.50 1,114.50 1,112.50 1,112.50 15.1K
10:40 1,112.50 1,112.50 1,110.50 1,111.50 20.9K
10:45 1,111.00 1,112.00 1,111.00 1,112.00 14.3K
10:50 1,112.00 1,112.00 1,109.00 1,110.00 25.4K
10:55 1,110.00 1,110.00 1,108.50 1,109.00 5.5K
11:00 1,109.00 1,109.50 1,107.00 1,107.00 35.5K
11:05 1,107.50 1,108.00 1,107.00 1,107.50 11.6K
11:10 1,107.50 1,108.00 1,107.00 1,108.00 14.9K
11:15 1,108.00 1,108.50 1,108.00 1,108.50 9.3K
11:20 1,108.50 1,109.00 1,108.50 1,108.50 9.9K
11:25 1,108.50 1,109.50 1,108.50 1,109.00 18.4K
11:30 1,108.50 1,108.50 1,108.50 1,108.50 1.1K
12:30 1,110.50 1,116.50 1,110.50 1,111.50 81.6K
12:35 1,111.00 1,111.50 1,109.50 1,109.50 30.1K
12:40 1,109.00 1,109.50 1,107.50 1,107.50 29.8K
12:45 1,107.50 1,108.00 1,106.50 1,107.50 29.9K
12:50 1,108.00 1,108.50 1,106.50 1,106.50 15.5K
12:55 1,106.00 1,108.00 1,106.00 1,108.00 18.8K
13:00 1,108.00 1,108.50 1,107.00 1,107.50 22.0K
13:05 1,107.00 1,107.50 1,105.50 1,107.50 29.2K
13:10 1,108.50 1,110.00 1,108.00 1,109.00 28.1K
13:15 1,109.50 1,115.00 1,109.00 1,114.50 22.2K
13:20 1,114.50 1,114.50 1,112.50 1,113.50 23.2K
13:25 1,113.50 1,114.00 1,112.50 1,114.00 23.6K
13:30 1,113.50 1,114.00 1,111.50 1,112.00 19.3K
13:35 1,111.50 1,111.50 1,111.00 1,111.50 6.4K
13:40 1,111.50 1,111.50 1,110.50 1,110.50 18.1K
13:45 1,110.00 1,112.00 1,110.00 1,111.50 24.2K
13:50 1,110.50 1,110.50 1,107.00 1,107.00 20.6K
13:55 1,107.00 1,108.00 1,107.00 1,108.00 9.1K
14:00 1,108.00 1,109.00 1,107.50 1,108.50 15.7K
14:05 1,108.00 1,109.50 1,108.00 1,109.00 13.0K
14:10 1,108.50 1,109.00 1,107.50 1,107.50 11.6K
14:15 1,107.00 1,107.00 1,106.00 1,106.50 9.2K
14:20 1,107.50 1,108.00 1,107.50 1,107.50 18.3K
14:25 1,108.00 1,109.00 1,107.50 1,109.00 17.1K
14:30 1,109.00 1,109.50 1,109.00 1,109.50 15.0K
14:35 1,109.50 1,109.50 1,109.00 1,109.50 7.0K
14:40 1,109.50 1,110.50 1,109.00 1,110.50 20.4K
14:45 1,110.50 1,110.50 1,110.00 1,110.50 16.5K
14:50 1,110.50 1,111.00 1,110.00 1,110.00 24.3K
14:55 1,110.00 1,110.50 1,109.50 1,110.00 20.1K
15:00 1,110.00 1,111.00 1,109.50 1,109.50 15.6K
15:05 1,109.50 1,110.00 1,109.00 1,109.50 14.4K
15:10 1,109.00 1,110.00 1,108.00 1,108.00 29.2K
15:15 1,108.50 1,109.50 1,108.50 1,109.50 20.5K
15:20 1,109.50 1,111.50 1,109.50 1,110.50 30.9K
15:30 1,114.50 1,114.50 1,114.50 1,114.50 527.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし