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 1,126.00 1,137.00 1,126.00 1,136.50 79.0K
09:05 1,137.00 1,139.50 1,137.00 1,139.00 14.4K
09:10 1,140.00 1,140.00 1,137.50 1,139.50 13.7K
09:15 1,138.50 1,139.50 1,138.50 1,139.00 4.3K
09:20 1,139.50 1,140.00 1,139.00 1,140.00 4.0K
09:25 1,140.50 1,140.50 1,140.00 1,140.00 5.1K
09:30 1,140.00 1,140.50 1,139.00 1,139.50 5.9K
09:35 1,140.00 1,141.50 1,140.00 1,141.50 4.2K
09:40 1,141.50 1,142.00 1,141.50 1,142.00 6.3K
09:45 1,142.00 1,142.00 1,141.50 1,142.00 4.5K
09:50 1,142.50 1,143.50 1,142.50 1,143.00 8.0K
09:55 1,143.50 1,144.00 1,143.00 1,143.50 3.2K
10:00 1,143.00 1,144.00 1,142.00 1,144.00 9.9K
10:05 1,144.00 1,147.00 1,144.00 1,147.00 33.5K
10:10 1,147.50 1,149.50 1,147.00 1,149.50 12.9K
10:15 1,149.50 1,150.00 1,149.50 1,149.50 11.0K
10:20 1,149.50 1,150.00 1,147.50 1,147.50 8.0K
10:25 1,147.50 1,148.00 1,147.00 1,147.00 4.1K
10:30 1,147.00 1,147.00 1,145.50 1,145.50 11.3K
10:35 1,145.50 1,146.00 1,145.00 1,146.00 12.3K
10:40 1,146.50 1,147.00 1,145.00 1,146.00 8.0K
10:45 1,146.50 1,148.50 1,146.50 1,146.50 6.6K
10:50 1,146.00 1,146.00 1,145.00 1,146.00 5.3K
10:55 1,146.50 1,147.00 1,144.50 1,145.00 5.7K
11:00 1,144.50 1,145.00 1,144.00 1,144.00 3.7K
11:05 1,144.50 1,144.50 1,142.00 1,142.50 7.2K
11:10 1,142.50 1,143.00 1,142.00 1,143.00 3.9K
11:15 1,143.00 1,145.00 1,143.00 1,145.00 4.6K
11:20 1,145.00 1,145.00 1,144.00 1,144.00 4.6K
11:25 1,144.50 1,144.50 1,144.00 1,144.00 2.9K
11:30 1,143.50 1,143.50 1,143.50 1,143.50 0.4K
12:30 1,142.50 1,144.00 1,140.00 1,142.00 29.4K
12:35 1,142.50 1,144.00 1,142.50 1,143.50 5.8K
12:40 1,143.50 1,144.50 1,143.50 1,144.00 8.9K
12:45 1,144.00 1,144.50 1,144.00 1,144.50 3.6K
12:50 1,144.50 1,145.00 1,143.50 1,145.00 11.0K
12:55 1,145.50 1,146.00 1,145.00 1,146.00 6.1K
13:00 1,146.00 1,146.00 1,145.50 1,145.50 3.5K
13:05 1,146.00 1,147.00 1,146.00 1,147.00 4.6K
13:10 1,146.50 1,147.50 1,146.50 1,147.50 6.0K
13:15 1,148.00 1,148.00 1,147.00 1,148.00 9.3K
13:20 1,147.50 1,148.50 1,147.50 1,148.50 4.6K
13:25 1,148.00 1,148.50 1,148.00 1,148.00 1.1K
13:30 1,148.00 1,149.00 1,148.00 1,149.00 1.9K
13:35 1,149.00 1,149.00 1,147.50 1,147.50 14.3K
13:40 1,147.50 1,148.50 1,147.50 1,148.00 2.6K
13:45 1,148.50 1,148.50 1,148.50 1,148.50 0.6K
13:50 1,148.50 1,148.50 1,148.00 1,148.00 4.6K
13:55 1,147.50 1,148.00 1,147.00 1,147.50 5.7K
14:00 1,147.00 1,147.00 1,145.50 1,146.00 9.0K
14:05 1,145.50 1,145.50 1,144.50 1,145.00 7.4K
14:10 1,145.00 1,147.00 1,145.00 1,147.00 9.1K
14:15 1,147.50 1,147.50 1,147.00 1,147.00 2.2K
14:20 1,147.50 1,147.50 1,146.00 1,146.00 8.3K
14:25 1,146.00 1,146.50 1,145.50 1,145.50 4.5K
14:30 1,145.50 1,146.00 1,145.50 1,145.50 0.8K
14:35 1,145.50 1,146.00 1,145.50 1,146.00 4.5K
14:40 1,145.00 1,145.00 1,144.00 1,144.00 9.7K
14:45 1,144.00 1,144.50 1,144.00 1,144.50 2.9K
14:50 1,144.50 1,144.50 1,143.00 1,143.50 18.1K
14:55 1,144.00 1,144.50 1,143.50 1,144.00 5.2K
15:00 1,144.00 1,144.50 1,144.00 1,144.00 5.4K
15:05 1,144.00 1,145.00 1,144.00 1,145.00 3.3K
15:10 1,144.50 1,145.00 1,144.00 1,144.50 11.9K
15:15 1,144.50 1,146.50 1,144.50 1,146.50 8.3K
15:20 1,146.00 1,147.00 1,146.00 1,147.00 11.5K
15:30 1,151.00 1,151.00 1,151.00 1,151.00 588.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし