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 1,150.50 1,164.50 1,149.00 1,154.50 322.6K
09:05 1,153.50 1,156.00 1,152.00 1,156.00 45.9K
09:10 1,155.00 1,156.00 1,152.50 1,153.00 29.0K
09:15 1,151.50 1,154.00 1,151.00 1,153.00 30.1K
09:20 1,153.50 1,154.50 1,151.00 1,151.50 16.2K
09:25 1,151.00 1,153.50 1,148.50 1,150.00 30.0K
09:30 1,150.50 1,152.50 1,150.50 1,151.50 16.5K
09:35 1,151.00 1,151.50 1,150.50 1,151.50 14.2K
09:40 1,151.50 1,151.50 1,147.50 1,147.50 13.3K
09:45 1,147.50 1,147.50 1,146.00 1,147.50 13.5K
09:50 1,148.00 1,148.50 1,143.50 1,145.00 17.9K
09:55 1,145.50 1,146.50 1,145.00 1,145.50 10.1K
10:00 1,146.00 1,147.50 1,145.50 1,146.50 14.5K
10:05 1,145.50 1,146.50 1,144.00 1,146.50 14.4K
10:10 1,146.50 1,146.50 1,145.00 1,145.00 12.1K
10:15 1,145.00 1,148.00 1,145.00 1,147.00 31.0K
10:20 1,146.00 1,146.00 1,144.50 1,145.00 18.2K
10:25 1,145.00 1,147.00 1,145.00 1,146.50 10.9K
10:30 1,147.00 1,150.50 1,146.50 1,149.00 28.7K
10:35 1,149.00 1,149.00 1,147.00 1,147.00 6.8K
10:40 1,147.50 1,148.50 1,147.50 1,148.50 12.2K
10:45 1,148.50 1,149.50 1,148.50 1,149.00 6.7K
10:50 1,149.00 1,149.50 1,148.00 1,149.00 10.3K
10:55 1,149.00 1,149.00 1,146.50 1,146.50 12.3K
11:00 1,146.50 1,147.50 1,145.50 1,145.50 11.9K
11:05 1,145.50 1,145.50 1,144.50 1,144.50 6.6K
11:10 1,143.50 1,146.00 1,143.50 1,146.00 11.2K
11:15 1,146.00 1,146.50 1,144.50 1,144.50 6.3K
11:20 1,144.50 1,145.50 1,144.50 1,145.50 10.0K
11:25 1,145.00 1,145.50 1,144.00 1,144.00 5.5K
11:30 1,144.50 1,144.50 1,144.50 1,144.50 4.4K
12:30 1,141.00 1,146.50 1,141.00 1,146.00 45.3K
12:35 1,146.00 1,148.00 1,146.00 1,148.00 22.8K
12:40 1,148.00 1,148.00 1,146.50 1,146.50 8.5K
12:45 1,146.50 1,147.50 1,146.00 1,147.00 25.2K
12:50 1,146.50 1,146.50 1,145.50 1,146.50 18.9K
12:55 1,147.50 1,147.50 1,147.00 1,147.50 13.4K
13:00 1,147.50 1,148.00 1,147.50 1,147.50 14.6K
13:05 1,148.00 1,148.00 1,147.50 1,147.50 8.6K
13:10 1,147.50 1,148.50 1,147.50 1,148.50 24.4K
13:15 1,148.00 1,148.00 1,147.50 1,147.50 20.2K
13:20 1,147.50 1,148.00 1,147.50 1,147.50 8.9K
13:25 1,147.00 1,147.50 1,147.00 1,147.00 7.6K
13:30 1,147.00 1,149.00 1,147.00 1,148.50 25.7K
13:35 1,148.50 1,149.00 1,148.50 1,149.00 9.8K
13:40 1,149.00 1,149.00 1,147.50 1,147.50 7.4K
13:45 1,147.50 1,148.00 1,147.50 1,148.00 4.3K
13:50 1,148.00 1,148.50 1,148.00 1,148.50 11.9K
13:55 1,148.50 1,148.50 1,146.50 1,146.50 8.4K
14:00 1,146.50 1,147.50 1,146.50 1,147.00 7.8K
14:05 1,147.00 1,147.00 1,144.00 1,144.00 31.4K
14:10 1,144.50 1,144.50 1,142.50 1,144.00 35.5K
14:15 1,144.00 1,144.00 1,143.50 1,143.50 4.1K
14:20 1,143.00 1,143.50 1,142.50 1,143.00 26.6K
14:25 1,143.00 1,144.00 1,143.00 1,143.50 3.7K
14:30 1,144.00 1,144.00 1,143.50 1,144.00 9.9K
14:35 1,144.00 1,144.50 1,143.50 1,144.50 6.1K
14:40 1,144.50 1,145.00 1,144.50 1,145.00 29.5K
14:45 1,144.50 1,144.50 1,143.00 1,143.00 6.6K
14:50 1,142.50 1,143.50 1,142.00 1,143.00 18.2K
14:55 1,143.00 1,143.00 1,142.50 1,142.50 9.3K
15:00 1,142.50 1,142.50 1,141.50 1,142.00 21.8K
15:05 1,142.00 1,142.50 1,140.50 1,140.50 26.3K
15:10 1,140.50 1,140.50 1,139.00 1,139.00 24.1K
15:15 1,139.00 1,139.00 1,138.00 1,138.00 21.8K
15:20 1,139.50 1,140.50 1,139.00 1,139.00 35.6K
15:30 1,136.50 1,136.50 1,136.50 1,136.50 710.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし