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 1,159.00 1,159.50 1,157.00 1,158.50 64.5K
09:05 1,159.50 1,164.00 1,159.00 1,162.50 10.7K
09:10 1,163.00 1,164.50 1,163.00 1,164.50 3.7K
09:15 1,164.50 1,164.50 1,162.50 1,162.50 10.4K
09:20 1,162.50 1,163.00 1,162.00 1,162.50 7.1K
09:25 1,162.50 1,164.00 1,162.50 1,163.00 8.7K
09:30 1,162.50 1,162.50 1,159.00 1,159.50 7.4K
09:35 1,160.00 1,160.00 1,159.00 1,159.00 5.7K
09:40 1,159.00 1,159.50 1,157.00 1,157.00 5.1K
09:45 1,157.50 1,157.50 1,155.00 1,155.50 6.0K
09:50 1,155.50 1,155.50 1,154.50 1,155.00 12.4K
09:55 1,155.50 1,155.50 1,155.50 1,155.50 0.4K
10:00 1,155.00 1,156.50 1,155.00 1,156.50 9.8K
10:05 1,156.50 1,157.00 1,156.00 1,157.00 4.0K
10:10 1,157.00 1,158.50 1,157.00 1,158.00 9.0K
10:15 1,157.50 1,157.50 1,157.00 1,157.00 6.0K
10:20 1,157.50 1,158.00 1,157.00 1,157.50 9.7K
10:25 1,157.50 1,157.50 1,157.00 1,157.00 2.3K
10:30 1,157.00 1,157.50 1,157.00 1,157.00 6.9K
10:35 1,156.50 1,156.50 1,155.50 1,155.50 3.8K
10:40 1,156.00 1,156.00 1,154.50 1,154.50 5.3K
10:45 1,155.00 1,155.50 1,155.00 1,155.00 7.7K
10:50 1,155.50 1,156.50 1,155.50 1,156.50 4.7K
10:55 1,157.00 1,157.50 1,156.50 1,156.50 10.1K
11:00 1,157.00 1,157.00 1,155.00 1,155.00 5.1K
11:05 1,155.00 1,155.50 1,155.00 1,155.50 0.6K
11:10 1,155.00 1,155.00 1,154.50 1,154.50 6.5K
11:15 1,154.50 1,154.50 1,154.00 1,154.50 6.4K
11:20 1,155.00 1,155.50 1,154.00 1,154.50 13.6K
11:25 1,154.00 1,154.50 1,154.00 1,154.50 7.1K
11:30 1,154.50 1,154.50 1,154.50 1,154.50 1.3K
12:30 1,155.00 1,156.50 1,155.00 1,156.00 22.0K
12:35 1,156.00 1,156.00 1,154.50 1,154.50 14.1K
12:40 1,155.00 1,155.00 1,153.50 1,153.50 5.9K
12:45 1,153.50 1,156.00 1,153.50 1,156.00 27.4K
12:50 1,156.00 1,156.00 1,153.00 1,153.00 12.8K
12:55 1,153.00 1,153.00 1,149.50 1,149.50 11.6K
13:00 1,150.50 1,150.50 1,147.00 1,148.50 28.2K
13:05 1,149.00 1,149.00 1,145.50 1,147.00 10.4K
13:10 1,147.50 1,148.00 1,146.50 1,147.00 18.5K
13:15 1,146.50 1,148.00 1,145.00 1,145.00 14.6K
13:20 1,144.00 1,145.00 1,142.50 1,144.00 22.0K
13:25 1,144.50 1,144.50 1,142.00 1,142.50 12.4K
13:30 1,141.50 1,143.50 1,141.50 1,143.00 16.4K
13:35 1,143.50 1,143.50 1,142.50 1,143.00 8.1K
13:40 1,143.00 1,144.50 1,143.00 1,144.00 9.3K
13:45 1,144.00 1,144.50 1,142.00 1,144.50 18.8K
13:50 1,144.50 1,144.50 1,143.00 1,144.50 15.4K
13:55 1,145.50 1,145.50 1,144.50 1,145.00 6.3K
14:00 1,145.00 1,146.00 1,145.00 1,145.00 10.5K
14:05 1,145.50 1,146.50 1,145.00 1,145.50 12.3K
14:10 1,146.00 1,146.50 1,145.50 1,146.50 10.3K
14:15 1,146.00 1,146.00 1,144.50 1,145.00 8.3K
14:20 1,145.00 1,145.50 1,144.50 1,145.00 2.7K
14:25 1,145.00 1,146.00 1,144.50 1,145.00 16.7K
14:30 1,144.50 1,146.00 1,143.50 1,143.50 26.2K
14:35 1,143.50 1,145.00 1,142.00 1,145.00 25.8K
14:40 1,145.00 1,145.50 1,143.00 1,143.00 19.6K
14:45 1,143.50 1,144.50 1,142.00 1,142.00 26.1K
14:50 1,142.00 1,143.50 1,141.00 1,143.00 16.3K
14:55 1,143.00 1,143.50 1,142.50 1,143.00 27.4K
15:00 1,143.00 1,144.50 1,142.50 1,144.50 34.8K
15:05 1,144.50 1,144.50 1,143.50 1,143.50 17.9K
15:10 1,143.50 1,145.50 1,143.00 1,144.50 38.9K
15:15 1,144.50 1,144.50 1,142.50 1,143.00 35.5K
15:20 1,143.00 1,143.50 1,141.00 1,141.00 57.6K
15:30 1,137.50 1,137.50 1,137.50 1,137.50 1,797.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし