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 1,138.00 1,145.50 1,130.00 1,139.50 181.4K
09:05 1,140.00 1,144.00 1,139.50 1,142.50 21.2K
09:10 1,142.50 1,142.50 1,140.00 1,141.50 23.3K
09:15 1,142.00 1,143.00 1,140.00 1,140.50 19.8K
09:20 1,140.50 1,142.50 1,139.00 1,142.50 19.8K
09:25 1,142.00 1,144.50 1,140.00 1,144.50 13.8K
09:30 1,145.00 1,147.00 1,145.00 1,145.00 22.1K
09:35 1,145.00 1,145.00 1,142.00 1,142.00 15.3K
09:40 1,142.00 1,144.00 1,141.00 1,144.00 25.2K
09:45 1,144.00 1,146.00 1,143.50 1,146.00 12.8K
09:50 1,146.00 1,146.50 1,142.50 1,142.50 20.5K
09:55 1,142.50 1,146.50 1,141.50 1,146.00 24.4K
10:00 1,146.00 1,148.00 1,143.50 1,143.50 45.3K
10:05 1,143.00 1,146.00 1,141.50 1,145.50 29.6K
10:10 1,146.00 1,146.50 1,144.00 1,144.00 16.7K
10:15 1,144.00 1,145.50 1,143.50 1,145.00 11.6K
10:20 1,144.50 1,145.50 1,141.50 1,145.50 25.6K
10:25 1,145.50 1,148.50 1,145.00 1,148.00 37.7K
10:30 1,147.50 1,147.50 1,145.00 1,146.00 22.0K
10:35 1,145.50 1,148.00 1,145.00 1,146.50 22.8K
10:40 1,146.50 1,149.50 1,146.00 1,148.50 21.3K
10:45 1,148.00 1,148.00 1,143.00 1,143.00 9.4K
10:50 1,143.00 1,143.50 1,143.00 1,143.50 11.1K
10:55 1,144.00 1,145.50 1,144.00 1,145.00 14.7K
11:00 1,145.00 1,145.50 1,144.00 1,145.00 16.4K
11:05 1,145.00 1,145.00 1,143.50 1,143.50 8.6K
11:10 1,144.00 1,144.50 1,143.00 1,143.50 22.7K
11:15 1,144.00 1,146.50 1,143.50 1,146.50 14.0K
11:20 1,146.50 1,147.50 1,146.00 1,147.50 13.4K
11:25 1,147.00 1,147.00 1,146.00 1,146.50 14.0K
11:30 1,146.00 1,146.00 1,146.00 1,146.00 0.9K
12:30 1,147.00 1,148.00 1,145.00 1,146.00 44.6K
12:35 1,146.00 1,147.50 1,143.50 1,144.50 30.9K
12:40 1,144.00 1,146.50 1,144.00 1,145.50 16.8K
12:45 1,146.00 1,147.50 1,145.50 1,145.50 20.2K
12:50 1,145.00 1,145.50 1,144.00 1,145.00 17.9K
12:55 1,145.00 1,145.00 1,143.00 1,143.00 8.2K
13:00 1,143.00 1,144.00 1,142.50 1,143.50 13.6K
13:05 1,143.00 1,143.00 1,141.50 1,142.00 21.4K
13:10 1,141.50 1,143.50 1,141.50 1,143.00 13.8K
13:15 1,143.50 1,145.00 1,143.50 1,145.00 22.4K
13:20 1,145.00 1,145.50 1,144.00 1,144.00 9.2K
13:25 1,144.50 1,145.00 1,144.00 1,144.50 8.7K
13:30 1,144.50 1,144.50 1,143.50 1,144.00 11.7K
13:35 1,144.50 1,144.50 1,142.50 1,143.50 15.2K
13:40 1,143.50 1,145.00 1,143.50 1,145.00 22.6K
13:45 1,145.00 1,146.00 1,145.00 1,145.50 10.1K
13:50 1,145.50 1,146.50 1,145.00 1,145.50 17.8K
13:55 1,145.00 1,146.00 1,145.00 1,145.50 10.0K
14:00 1,145.00 1,145.00 1,142.50 1,143.00 14.0K
14:05 1,143.00 1,144.50 1,143.00 1,144.50 15.4K
14:10 1,144.50 1,145.50 1,143.50 1,143.50 8.0K
14:15 1,144.00 1,144.50 1,143.00 1,143.00 11.3K
14:20 1,143.00 1,143.00 1,141.50 1,141.50 7.6K
14:25 1,141.00 1,141.50 1,139.00 1,139.00 13.4K
14:30 1,138.50 1,138.50 1,137.50 1,137.50 13.4K
14:35 1,138.00 1,140.00 1,138.00 1,139.50 22.2K
14:40 1,139.00 1,140.50 1,138.50 1,140.50 22.4K
14:45 1,140.00 1,142.50 1,140.00 1,142.00 29.4K
14:50 1,142.00 1,142.50 1,141.50 1,142.50 15.2K
14:55 1,142.50 1,143.00 1,141.50 1,142.00 29.9K
15:00 1,140.50 1,140.50 1,138.50 1,138.50 15.5K
15:05 1,138.00 1,139.00 1,137.50 1,138.50 9.7K
15:10 1,138.50 1,139.00 1,138.00 1,138.00 16.5K
15:15 1,138.00 1,138.00 1,134.50 1,135.00 23.8K
15:20 1,135.50 1,137.50 1,135.00 1,136.00 19.8K
15:30 1,134.50 1,134.50 1,134.50 1,134.50 514.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし