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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 812.30 813.50 805.40 811.20 0.5M
2023-12-28 806.10 812.00 805.80 811.30 0.3M
2023-12-27 810.00 817.70 809.60 813.50 0.7M
2023-12-26 807.10 810.00 800.50 808.40 0.6M
2023-12-25 816.30 816.60 807.40 809.80 0.5M
2023-12-22 799.80 808.40 798.10 806.10 0.4M
2023-12-21 800.00 802.60 791.00 796.00 0.6M
2023-12-20 800.00 806.20 796.00 800.30 0.8M
2023-12-19 800.00 802.00 785.20 800.00 0.8M
2023-12-18 794.00 802.80 790.60 795.90 0.7M
2023-12-15 812.10 814.80 798.10 804.80 1.7M
2023-12-14 831.50 835.90 818.00 820.70 0.9M
2023-12-13 836.10 841.70 834.10 836.40 0.6M
2023-12-12 836.00 839.20 831.20 835.10 0.8M
2023-12-11 825.60 836.50 825.60 834.30 0.7M
2023-12-08 829.50 832.70 822.20 824.60 0.8M
2023-12-07 840.00 844.10 830.60 833.20 0.9M
2023-12-06 837.10 847.10 833.10 845.50 0.9M
2023-12-05 846.40 850.40 838.70 841.00 0.8M
2023-12-04 844.00 845.70 833.10 844.10 0.8M
2023-12-01 861.00 861.00 848.70 848.70 0.9M
2023-11-30 847.30 858.60 840.50 856.80 1.6M
2023-11-29 852.50 859.60 845.30 846.60 0.6M
2023-11-28 851.20 859.00 847.20 858.20 0.5M
2023-11-27 852.00 858.20 843.80 848.80 0.8M
2023-11-24 850.90 856.00 846.70 853.70 0.6M
2023-11-22 843.40 852.20 841.60 848.10 0.6M
2023-11-21 840.00 845.50 831.00 843.30 1.0M
2023-11-20 845.10 857.50 841.00 845.90 1.0M
2023-11-17 833.50 853.00 831.10 850.60 1.2M
2023-11-16 845.00 850.70 834.70 836.20 0.8M
2023-11-15 853.00 862.30 851.10 852.80 1.1M
2023-11-14 866.20 870.00 853.50 853.60 1.1M
2023-11-13 860.70 870.00 850.10 861.40 1.0M
2023-11-10 853.00 862.60 844.50 861.50 1.0M
2023-11-09 844.80 846.30 835.10 839.30 0.9M
2023-11-08 858.60 862.90 835.00 843.20 1.0M
2023-11-07 860.00 869.20 843.00 852.20 1.4M
2023-11-06 885.10 889.20 853.30 866.80 2.1M
2023-11-02 906.30 910.40 875.30 880.50 2.0M
2023-11-01 913.70 939.40 901.80 901.80 2.9M
2023-10-31 865.90 886.10 863.70 881.60 1.8M
2023-10-30 865.00 867.90 857.70 865.40 5.1M
2023-10-27 862.00 878.50 862.00 877.30 1.1M
2023-10-26 859.50 861.90 851.10 860.60 1.3M
2023-10-25 860.60 867.10 858.40 862.30 1.0M
2023-10-24 852.40 857.60 836.80 854.00 1.1M
2023-10-23 861.30 862.00 848.90 849.70 1.1M
2023-10-20 835.30 855.40 835.30 850.60 1.3M
2023-10-19 838.40 848.20 836.40 845.90 0.8M
2023-10-18 852.40 854.40 841.10 847.50 0.9M
2023-10-17 860.50 860.50 844.30 849.40 1.3M
2023-10-16 858.00 860.70 848.50 851.60 1.1M
2023-10-13 870.70 875.00 860.50 863.90 1.3M
2023-10-12 883.20 885.80 877.50 881.50 1.6M
2023-10-11 896.40 896.40 879.90 882.00 1.3M
2023-10-10 878.90 900.90 878.90 893.60 2.2M
2023-10-06 887.30 893.00 883.80 883.80 1.5M
2023-10-05 879.80 883.00 870.30 879.70 1.7M
2023-10-04 880.40 890.40 878.10 880.10 1.2M
2023-10-03 898.10 901.30 889.20 892.50 0.8M
2023-10-02 907.00 911.80 895.80 896.90 1.1M
2023-09-29 914.50 915.20 893.50 902.20 1.0M
2023-09-28 919.80 925.00 909.70 915.80 1.0M
2023-09-27 919.20 931.00 915.00 929.10 1.8M
2023-09-26 931.40 947.00 924.00 927.90 1.2M
2023-09-25 933.20 944.30 932.50 939.50 1.2M
2023-09-22 915.00 930.00 914.60 925.90 2.3M
2023-09-21 920.10 931.20 917.00 924.20 1.3M
2023-09-20 924.70 933.80 923.00 924.30 1.7M
2023-09-19 940.00 940.60 916.60 924.70 2.2M
2023-09-15 943.60 947.40 939.80 944.00 2.3M
2023-09-14 940.30 941.30 931.90 938.60 1.3M
2023-09-13 934.30 939.10 929.60 937.20 1.1M
2023-09-12 937.70 946.20 937.00 941.90 0.6M
2023-09-11 938.60 941.80 933.50 937.70 0.7M
2023-09-08 942.20 950.70 936.30 938.60 1.1M
2023-09-07 944.10 953.60 942.20 950.50 1.0M
2023-09-06 945.00 946.20 938.30 941.10 1.1M
2023-09-05 950.50 951.00 937.60 944.20 0.9M
2023-09-04 944.90 951.70 941.50 951.00 1.0M
2023-09-01 928.00 948.20 924.50 944.90 1.3M
2023-08-31 915.70 932.90 915.70 928.70 1.4M
2023-08-30 910.50 918.80 908.00 912.60 1.1M
2023-08-29 922.90 923.50 911.40 914.70 1.3M
2023-08-28 926.50 927.40 915.50 920.00 1.3M
2023-08-25 920.10 924.00 915.10 920.00 1.6M
2023-08-24 919.00 929.50 912.20 926.00 1.3M
2023-08-23 904.20 919.90 899.50 919.00 1.4M
2023-08-22 892.10 911.50 888.90 910.40 1.6M
2023-08-21 891.20 901.60 889.70 891.00 1.3M
2023-08-18 887.30 889.60 878.40 885.60 1.2M
2023-08-17 904.00 904.00 882.50 894.30 1.5M
2023-08-16 880.00 910.00 878.30 908.30 2.1M
2023-08-15 875.80 887.20 869.50 884.80 1.4M
2023-08-14 890.40 891.20 875.80 878.10 1.6M
2023-08-10 860.70 890.70 860.00 888.80 2.4M
2023-08-09 865.20 872.80 862.40 868.90 1.4M
2023-08-08 866.60 869.50 864.00 869.40 1.6M
2023-08-07 852.30 871.40 850.70 868.10 1.4M
2023-08-04 865.50 865.50 851.20 855.00 2.0M
2023-08-03 861.60 869.20 846.40 866.40 2.2M
2023-08-02 875.40 881.10 863.70 868.00 2.6M
2023-08-01 863.50 877.80 860.30 875.30 2.9M
2023-07-31 835.00 883.00 833.00 868.60 5.8M
2023-07-28 790.40 799.90 782.30 793.50 1.5M
2023-07-27 787.50 797.10 786.00 796.70 0.7M
2023-07-26 787.00 790.00 781.60 789.10 0.8M
2023-07-25 789.20 789.50 782.00 785.10 1.1M
2023-07-24 784.90 791.90 782.30 789.60 0.9M
2023-07-21 784.10 787.20 778.60 779.70 0.6M
2023-07-20 790.30 790.30 779.00 783.20 0.8M
2023-07-19 786.80 796.30 784.40 788.70 1.0M
2023-07-18 790.20 791.70 781.20 786.60 0.7M
2023-07-14 788.90 794.20 783.80 787.30 0.8M
2023-07-13 791.50 798.10 788.40 793.90 0.9M
2023-07-12 797.00 799.80 787.30 787.30 0.7M
2023-07-11 800.00 802.50 786.10 791.30 1.0M
2023-07-10 807.30 808.60 797.10 798.90 1.6M
2023-07-07 812.70 815.00 807.00 810.00 1.0M
2023-07-06 813.60 821.60 811.20 816.10 1.5M
2023-07-05 816.00 819.40 808.00 814.70 1.4M
2023-07-04 818.00 832.00 816.30 823.40 1.7M
2023-07-03 812.40 823.50 812.40 817.20 1.1M
2023-06-30 812.60 818.60 806.10 814.20 1.8M
2023-06-29 817.00 821.80 807.00 808.70 0.7M
2023-06-28 806.00 815.80 806.00 814.00 1.1M
2023-06-27 804.60 806.00 798.00 804.60 0.7M
2023-06-26 804.20 810.80 796.40 807.00 0.9M
2023-06-23 813.60 815.20 801.00 804.20 1.0M
2023-06-22 805.80 809.00 802.80 808.80 0.7M
2023-06-21 791.20 808.00 790.60 803.40 1.2M
2023-06-20 790.00 790.00 778.20 789.20 1.6M
2023-06-19 806.00 807.00 789.80 794.00 1.1M
2023-06-16 796.80 797.60 788.00 797.40 2.6M
2023-06-15 805.00 809.40 799.20 799.80 0.8M
2023-06-14 804.40 811.00 801.80 804.40 1.1M
2023-06-13 806.00 806.60 796.00 802.00 1.5M
2023-06-12 797.00 800.00 792.40 799.40 1.1M
2023-06-09 780.20 796.60 779.40 794.40 2.2M
2023-06-08 778.00 780.40 769.20 772.20 0.9M
2023-06-07 780.00 788.40 776.60 777.40 1.3M
2023-06-06 781.00 781.00 775.60 780.20 1.1M
2023-06-05 784.20 787.00 778.80 785.20 1.3M
2023-06-02 770.00 778.00 770.00 776.00 1.0M
2023-06-01 784.00 785.00 770.00 772.00 1.4M
2023-05-31 776.00 786.00 775.00 786.00 3.7M
2023-05-30 783.00 783.00 774.00 781.00 1.0M
2023-05-29 784.00 785.00 776.00 783.00 1.2M
2023-05-26 785.00 787.00 778.00 783.00 1.2M
2023-05-25 792.00 798.00 783.00 784.00 1.3M
2023-05-24 794.00 797.00 788.00 791.00 1.4M
2023-05-23 803.00 805.00 791.00 798.00 2.1M
2023-05-22 783.00 802.00 783.00 799.00 2.1M
2023-05-19 768.00 783.00 764.00 783.00 3.3M
2023-05-18 788.00 789.00 771.00 771.00 2.0M
2023-05-17 794.00 804.00 786.00 788.00 2.6M
2023-05-16 789.00 795.00 781.00 795.00 2.1M
2023-05-15 804.00 806.00 788.00 790.00 3.3M
2023-05-12 779.00 786.00 776.00 783.00 2.2M
2023-05-11 777.00 781.00 772.00 778.00 1.5M
2023-05-10 780.00 782.00 770.00 771.00 0.9M
2023-05-09 765.00 775.00 765.00 774.00 1.4M
2023-05-08 762.00 768.00 762.00 763.00 1.3M
2023-05-02 774.00 779.00 763.00 767.00 1.7M
2023-05-01 764.00 767.00 759.00 767.00 1.0M
2023-04-28 756.00 762.00 755.00 759.00 1.2M
2023-04-27 751.00 751.00 741.00 747.00 1.0M
2023-04-26 752.00 755.00 747.00 750.00 0.9M
2023-04-25 753.00 760.00 753.00 759.00 1.2M
2023-04-24 740.00 750.00 740.00 749.00 0.9M
2023-04-21 737.00 744.00 735.00 737.00 0.7M
2023-04-20 737.00 738.00 733.00 735.00 0.6M
2023-04-19 745.00 745.00 730.00 737.00 1.1M
2023-04-18 735.00 739.00 732.00 739.00 0.9M
2023-04-17 730.00 739.00 727.00 739.00 1.4M
2023-04-14 728.00 731.00 724.00 728.00 1.2M
2023-04-13 720.00 726.00 718.00 723.00 0.9M
2023-04-12 715.00 720.00 715.00 718.00 0.8M
2023-04-11 714.00 720.00 712.00 714.00 0.7M
2023-04-10 710.00 716.00 708.00 709.00 0.8M
2023-04-07 705.00 711.00 702.00 707.00 1.1M
2023-04-06 703.00 707.00 699.00 705.00 1.1M
2023-04-05 719.00 719.00 704.00 706.00 1.1M
2023-04-04 723.00 725.00 717.00 723.00 1.4M
2023-04-03 718.00 723.00 714.00 721.00 0.7M
2023-03-31 712.00 718.00 711.00 713.00 0.8M
2023-03-30 707.00 713.00 705.00 711.00 0.7M
2023-03-29 710.00 725.00 708.00 722.00 1.4M
2023-03-28 716.00 716.00 702.00 705.00 0.9M
2023-03-27 713.00 716.00 708.00 713.00 0.8M
2023-03-24 704.00 709.00 702.00 706.00 1.2M
2023-03-23 711.00 711.00 706.00 709.00 0.8M
2023-03-22 718.00 720.00 710.00 710.00 0.9M
2023-03-20 709.00 716.00 709.00 710.00 0.8M
2023-03-17 713.00 719.00 712.00 714.00 1.1M
2023-03-16 707.00 710.00 699.00 709.00 1.1M
2023-03-15 714.00 717.00 711.00 716.00 0.9M
2023-03-14 710.00 713.00 700.00 711.00 1.2M
2023-03-13 729.00 729.00 714.00 720.00 0.9M
2023-03-10 747.00 748.00 729.00 732.00 1.7M
2023-03-09 727.00 744.00 726.00 741.00 1.8M
2023-03-08 711.00 726.00 711.00 723.00 1.1M
2023-03-07 712.00 715.00 710.00 711.00 0.8M
2023-03-06 703.00 718.00 703.00 714.00 0.9M
2023-03-03 704.00 710.00 702.00 709.00 0.9M
2023-03-02 705.00 710.00 703.00 707.00 0.7M
2023-03-01 716.00 718.00 703.00 705.00 1.1M
2023-02-28 717.00 718.00 713.00 715.00 1.1M
2023-02-27 711.00 717.00 709.00 715.00 0.9M
2023-02-24 702.00 709.00 699.00 708.00 1.0M
2023-02-22 701.00 703.00 698.00 700.00 0.8M
2023-02-21 701.00 707.00 699.00 702.00 0.8M
2023-02-20 710.00 710.00 702.00 702.00 1.0M
2023-02-17 699.00 709.00 698.00 706.00 2.1M
2023-02-16 701.00 706.00 697.00 698.00 0.8M
2023-02-15 706.00 706.00 696.00 700.00 1.1M
2023-02-14 720.00 721.00 711.00 711.00 0.8M
2023-02-13 709.00 716.00 703.00 714.00 1.1M
2023-02-10 700.00 705.00 695.00 704.00 1.2M
2023-02-09 708.00 713.00 700.00 701.00 0.9M
2023-02-08 708.00 713.00 705.00 711.00 0.7M
2023-02-07 701.00 708.00 699.00 705.00 0.7M
2023-02-06 698.00 705.00 694.00 705.00 1.1M
2023-02-03 722.00 723.00 700.00 702.00 1.9M
2023-02-02 723.00 730.00 713.00 714.00 1.3M
2023-02-01 721.00 730.00 717.00 726.00 2.7M
2023-01-31 711.00 714.00 706.00 714.00 1.3M
2023-01-30 701.00 706.00 700.00 704.00 0.8M
2023-01-27 707.00 708.00 701.00 702.00 0.9M
2023-01-26 705.00 708.00 699.00 703.00 0.8M
2023-01-25 704.00 709.00 701.00 706.00 0.8M
2023-01-24 703.00 705.00 699.00 704.00 0.8M
2023-01-23 703.00 705.00 695.00 698.00 1.1M
2023-01-20 697.00 702.00 694.00 700.00 0.8M
2023-01-19 698.00 698.00 689.00 694.00 0.8M
2023-01-18 690.00 698.00 683.00 696.00 1.2M
2023-01-17 683.00 691.00 679.00 689.00 0.7M
2023-01-16 675.00 687.00 674.00 679.00 0.9M
2023-01-13 673.00 680.00 672.00 676.00 0.9M
2023-01-12 680.00 683.00 674.00 676.00 1.0M
2023-01-11 677.00 685.00 677.00 680.00 0.9M
2023-01-10 686.00 690.00 677.00 677.00 1.2M
2023-01-06 694.00 694.00 688.00 691.00 0.9M
2023-01-05 698.00 700.00 694.00 697.00 0.9M
2023-01-04 719.00 719.00 700.00 704.00 1.6M