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 1,149.00 1,149.50 1,144.00 1,149.00 99.1K
09:05 1,149.00 1,149.50 1,146.50 1,147.00 31.3K
09:10 1,147.00 1,148.50 1,147.00 1,147.50 16.8K
09:15 1,147.50 1,147.50 1,142.00 1,142.50 25.4K
09:20 1,142.50 1,145.00 1,141.50 1,145.00 14.6K
09:25 1,145.50 1,145.50 1,143.00 1,143.00 20.2K
09:30 1,142.00 1,142.50 1,141.50 1,142.00 11.4K
09:35 1,142.00 1,142.00 1,140.00 1,140.00 19.3K
09:40 1,139.50 1,141.50 1,139.50 1,141.50 11.0K
09:45 1,142.00 1,142.00 1,141.00 1,142.00 5.3K
09:50 1,142.00 1,143.00 1,139.00 1,139.50 16.0K
09:55 1,140.00 1,140.50 1,140.00 1,140.00 9.3K
10:00 1,140.00 1,141.00 1,140.00 1,140.50 4.4K
10:05 1,140.50 1,141.50 1,140.00 1,141.50 9.7K
10:10 1,141.50 1,141.50 1,138.50 1,138.50 17.8K
10:15 1,139.00 1,140.50 1,139.00 1,140.50 6.1K
10:20 1,140.50 1,141.00 1,140.50 1,141.00 5.6K
10:25 1,141.00 1,142.00 1,141.00 1,142.00 3.5K
10:30 1,141.50 1,142.50 1,141.50 1,142.00 20.9K
10:35 1,142.00 1,143.50 1,142.00 1,143.00 9.9K
10:40 1,143.00 1,143.00 1,141.50 1,141.50 12.8K
10:45 1,142.00 1,142.50 1,142.00 1,142.50 5.7K
10:50 1,143.00 1,143.50 1,141.00 1,141.00 17.7K
10:55 1,141.00 1,142.50 1,141.00 1,141.50 5.8K
11:00 1,141.50 1,142.00 1,141.50 1,142.00 5.3K
11:05 1,141.50 1,142.50 1,141.50 1,142.50 3.4K
11:10 1,143.00 1,143.50 1,143.00 1,143.50 2.6K
11:15 1,143.50 1,143.50 1,142.50 1,143.00 14.7K
11:20 1,143.00 1,144.00 1,143.00 1,144.00 9.8K
11:25 1,144.50 1,144.50 1,142.00 1,142.50 29.6K
11:30 1,142.50 1,142.50 1,142.50 1,142.50 0.4K
12:30 1,140.00 1,143.00 1,139.50 1,143.00 51.7K
12:35 1,142.50 1,142.50 1,141.00 1,141.50 16.9K
12:40 1,142.00 1,142.50 1,141.00 1,141.00 16.9K
12:45 1,141.50 1,143.00 1,141.50 1,141.50 16.8K
12:50 1,142.00 1,142.00 1,140.00 1,140.50 14.2K
12:55 1,140.50 1,141.50 1,140.50 1,141.50 3.8K
13:00 1,142.00 1,143.00 1,142.00 1,143.00 8.4K
13:05 1,142.50 1,143.50 1,142.00 1,142.00 23.3K
13:10 1,142.00 1,144.00 1,142.00 1,144.00 28.6K
13:15 1,144.00 1,144.00 1,143.50 1,144.00 11.8K
13:20 1,144.00 1,144.00 1,143.50 1,144.00 1.9K
13:25 1,143.50 1,144.00 1,142.50 1,142.50 25.7K
13:30 1,142.50 1,143.50 1,142.50 1,143.50 7.0K
13:35 1,143.50 1,143.50 1,143.00 1,143.50 1.4K
13:40 1,143.50 1,144.00 1,143.00 1,144.00 6.6K
13:45 1,143.50 1,143.50 1,143.00 1,143.50 9.1K
13:50 1,143.50 1,143.50 1,143.00 1,143.50 2.0K
13:55 1,143.50 1,143.50 1,142.50 1,143.00 15.3K
14:00 1,142.50 1,144.00 1,142.50 1,144.00 9.1K
14:05 1,143.50 1,143.50 1,142.00 1,142.50 15.6K
14:10 1,143.00 1,143.50 1,142.50 1,143.50 6.7K
14:15 1,143.50 1,143.50 1,142.50 1,142.50 11.2K
14:20 1,142.50 1,143.00 1,142.50 1,143.00 2.0K
14:25 1,142.50 1,143.00 1,141.50 1,141.50 14.4K
14:30 1,141.50 1,142.50 1,141.50 1,142.50 16.6K
14:35 1,143.00 1,143.00 1,143.00 1,143.00 4.6K
14:40 1,143.00 1,143.50 1,142.50 1,143.00 13.7K
14:45 1,143.00 1,143.50 1,142.50 1,143.00 10.3K
14:50 1,143.00 1,143.50 1,142.50 1,143.00 18.5K
14:55 1,143.00 1,143.00 1,142.50 1,143.00 4.0K
15:00 1,143.00 1,143.00 1,142.00 1,143.00 20.0K
15:05 1,142.50 1,143.00 1,142.50 1,143.00 8.6K
15:10 1,143.00 1,143.50 1,142.00 1,143.00 23.0K
15:15 1,142.50 1,143.50 1,142.50 1,143.50 12.7K
15:20 1,143.50 1,144.50 1,143.00 1,143.50 29.9K
15:30 1,144.00 1,144.00 1,144.00 1,144.00 338.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし