ALSOK(2331)の株価時系列情報
ALSOK(2331)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/26 | 864 | 875 | 856 | 869 | 954,600 |
2024/04/25 | 870 | 876 | 865 | 865 | 776,700 |
2024/04/24 | 870 | 876 | 866 | 871 | 966,100 |
2024/04/23 | 863 | 867 | 857 | 862 | 1,026,200 |
2024/04/22 | 848 | 856 | 841 | 854 | 1,231,100 |
2024/04/19 | 840 | 842 | 824 | 833 | 979,700 |
2024/04/18 | 841 | 850 | 840 | 842 | 971,100 |
2024/04/17 | 844 | 844 | 833 | 840 | 854,600 |
2024/04/16 | 858 | 864 | 847 | 850 | 1,088,300 |
2024/04/15 | 852 | 860 | 847 | 853 | 672,300 |
2024/04/12 | 851 | 861 | 849 | 860 | 953,500 |
2024/04/11 | 835 | 849 | 833 | 848 | 1,086,000 |
2024/04/10 | 840 | 845 | 836 | 839 | 1,056,200 |
2024/04/09 | 834 | 839 | 825 | 835 | 947,800 |
2024/04/08 | 822 | 835 | 822 | 833 | 1,151,700 |
2024/04/05 | 802 | 814 | 798 | 814 | 983,700 |
2024/04/04 | 818 | 819 | 810 | 811 | 1,025,900 |
2024/04/03 | 812 | 821 | 811 | 814 | 1,001,900 |
2024/04/02 | 818 | 822 | 812 | 815 | 1,043,700 |
2024/04/01 | 830 | 834 | 821 | 826 | 1,552,300 |
2024/03/29 | 824 | 837 | 822 | 832 | 1,336,500 |
2024/03/28 | 821 | 828 | 814 | 820 | 1,359,300 |
2024/03/27 | 837 | 849 | 834 | 842 | 1,066,800 |
2024/03/26 | 833 | 842 | 831 | 834 | 1,028,900 |
2024/03/25 | 865 | 865 | 839 | 840 | 1,389,700 |
2024/03/22 | 872 | 874 | 863 | 873 | 1,017,700 |
2024/03/21 | 851 | 870 | 851 | 866 | 1,251,300 |
2024/03/19 | 847 | 852 | 840 | 850 | 1,341,400 |
2024/03/18 | 853 | 856 | 850 | 852 | 955,400 |
2024/03/15 | 859 | 860 | 850 | 853 | 1,823,900 |
2024/03/14 | 850 | 857 | 843 | 857 | 1,359,000 |
2024/03/13 | 848 | 854 | 842 | 844 | 1,198,600 |
2024/03/12 | 852 | 857 | 839 | 851 | 1,303,000 |
2024/03/11 | 850 | 852 | 837 | 848 | 1,206,400 |
2024/03/08 | 835 | 855 | 826 | 853 | 1,042,000 |
2024/03/07 | 837 | 848 | 837 | 842 | 1,002,400 |
2024/03/06 | 821 | 841 | 821 | 834 | 1,369,000 |
2024/03/05 | 835 | 835 | 816 | 823 | 1,110,900 |
2024/03/04 | 833 | 844 | 827 | 840 | 1,467,700 |
2024/03/01 | 838 | 852 | 832 | 847 | 1,237,500 |
2024/02/29 | 833 | 840 | 823 | 830 | 1,363,000 |
2024/02/28 | 827 | 838 | 827 | 830 | 841,800 |
2024/02/27 | 820 | 833 | 816 | 829 | 1,056,200 |
2024/02/26 | 826 | 834 | 819 | 823 | 1,173,200 |
2024/02/22 | 825 | 828 | 813 | 815 | 1,213,800 |
2024/02/21 | 815 | 817 | 806 | 816 | 1,377,900 |
2024/02/20 | 810 | 821 | 810 | 812 | 1,350,900 |
2024/02/19 | 790 | 807 | 785 | 805 | 871,200 |
2024/02/16 | 790 | 794 | 779 | 787 | 2,292,900 |
2024/02/15 | 786 | 791 | 778 | 784 | 1,463,900 |
2024/02/14 | 795 | 800 | 782 | 783 | 1,241,700 |
2024/02/13 | 792 | 797 | 787 | 793 | 1,048,400 |
2024/02/09 | 786 | 797 | 781 | 786 | 912,400 |
2024/02/08 | 800 | 800 | 785 | 793 | 1,043,900 |
2024/02/07 | 793 | 799 | 789 | 799 | 798,000 |
2024/02/06 | 813 | 813 | 794 | 794 | 1,072,200 |
2024/02/05 | 806 | 808 | 793 | 798 | 1,147,200 |
2024/02/02 | 810 | 811 | 801 | 805 | 1,340,800 |
2024/02/01 | 788 | 798 | 769 | 797 | 2,007,000 |
2024/01/31 | 799 | 807 | 790 | 807 | 734,900 |
2024/01/30 | 808 | 808 | 796 | 799 | 685,200 |
2024/01/29 | 797 | 807 | 797 | 806 | 578,000 |
2024/01/26 | 797 | 801 | 793 | 796 | 693,200 |
2024/01/25 | 807 | 807 | 796 | 798 | 591,300 |
2024/01/24 | 807 | 809 | 801 | 805 | 777,100 |
2024/01/23 | 818 | 825 | 812 | 812 | 497,700 |
2024/01/22 | 811 | 822 | 811 | 818 | 637,700 |
2024/01/19 | 813 | 813 | 805 | 809 | 765,900 |
2024/01/18 | 810 | 812 | 804 | 807 | 865,900 |
2024/01/17 | 814 | 828 | 810 | 814 | 1,038,500 |
2024/01/16 | 833 | 833 | 810 | 812 | 1,033,800 |
2024/01/15 | 840 | 840 | 829 | 835 | 743,900 |
2024/01/12 | 842 | 848 | 835 | 841 | 1,073,700 |
2024/01/11 | 833 | 845 | 826 | 840 | 981,800 |
2024/01/10 | 823 | 829 | 819 | 827 | 833,800 |
2024/01/09 | 821 | 828 | 817 | 826 | 723,500 |
2024/01/05 | 822 | 824 | 813 | 819 | 985,400 |
2024/01/04 | 812 | 820 | 801 | 819 | 813,200 |
2023/12/29 | 812 | 814 | 805 | 811 | 479,000 |
2023/12/28 | 806 | 812 | 806 | 811 | 263,800 |
2023/12/27 | 810 | 818 | 810 | 814 | 670,100 |
2023/12/26 | 807 | 810 | 801 | 808 | 637,500 |
2023/12/25 | 816 | 817 | 807 | 810 | 455,900 |
2023/12/22 | 800 | 808 | 798 | 806 | 411,200 |
2023/12/21 | 800 | 803 | 791 | 796 | 573,100 |
2023/12/20 | 800 | 806 | 796 | 800 | 829,700 |
2023/12/19 | 800 | 802 | 785 | 800 | 772,500 |
2023/12/18 | 794 | 803 | 791 | 796 | 745,900 |
2023/12/15 | 812 | 815 | 798 | 805 | 1,684,900 |
2023/12/14 | 832 | 836 | 818 | 821 | 912,700 |
2023/12/13 | 836 | 842 | 834 | 836 | 592,100 |
2023/12/12 | 836 | 839 | 831 | 835 | 849,300 |
2023/12/11 | 826 | 837 | 826 | 834 | 722,400 |
2023/12/08 | 830 | 833 | 822 | 825 | 768,500 |
2023/12/07 | 840 | 844 | 831 | 833 | 912,000 |
2023/12/06 | 837 | 847 | 833 | 846 | 854,000 |
2023/12/05 | 846 | 850 | 839 | 841 | 843,100 |
2023/12/04 | 844 | 846 | 833 | 844 | 845,500 |
2023/12/01 | 861 | 861 | 849 | 849 | 866,500 |
2023/11/30 | 847 | 859 | 841 | 857 | 1,586,800 |
2023/11/29 | 853 | 860 | 845 | 847 | 632,900 |
2023/11/28 | 851 | 859 | 847 | 858 | 520,800 |
2023/11/27 | 852 | 858 | 844 | 849 | 791,500 |
2023/11/24 | 851 | 856 | 847 | 854 | 615,200 |
2023/11/22 | 843 | 852 | 842 | 848 | 573,400 |
2023/11/21 | 840 | 846 | 831 | 843 | 950,100 |
2023/11/20 | 845 | 858 | 841 | 846 | 1,025,600 |
2023/11/17 | 834 | 853 | 831 | 851 | 1,182,400 |
2023/11/16 | 845 | 851 | 835 | 836 | 840,300 |
2023/11/15 | 853 | 862 | 851 | 853 | 1,070,300 |
2023/11/14 | 866 | 870 | 854 | 854 | 1,065,100 |
2023/11/13 | 861 | 870 | 850 | 861 | 971,000 |
2023/11/10 | 853 | 863 | 845 | 862 | 994,200 |
2023/11/09 | 845 | 846 | 835 | 839 | 909,400 |
2023/11/08 | 859 | 863 | 835 | 843 | 1,043,700 |
2023/11/07 | 860 | 869 | 843 | 852 | 1,375,800 |
2023/11/06 | 885 | 889 | 853 | 867 | 2,118,000 |
2023/11/02 | 906 | 910 | 875 | 881 | 2,048,200 |
2023/11/01 | 914 | 939 | 902 | 902 | 2,880,300 |
2023/10/31 | 866 | 886 | 864 | 882 | 1,797,600 |
2023/10/30 | 865 | 868 | 858 | 865 | 5,089,500 |
2023/10/27 | 862 | 879 | 862 | 877 | 1,089,500 |
2023/10/26 | 860 | 862 | 851 | 861 | 1,332,800 |
2023/10/25 | 861 | 867 | 858 | 862 | 998,700 |
2023/10/24 | 852 | 858 | 837 | 854 | 1,133,200 |
2023/10/23 | 861 | 862 | 849 | 850 | 1,068,000 |
2023/10/20 | 835 | 855 | 835 | 851 | 1,261,700 |
2023/10/19 | 838 | 848 | 836 | 846 | 794,900 |
2023/10/18 | 852 | 854 | 841 | 848 | 882,100 |
2023/10/17 | 861 | 861 | 844 | 849 | 1,259,200 |
2023/10/16 | 858 | 861 | 849 | 852 | 1,114,300 |
2023/10/13 | 871 | 875 | 861 | 864 | 1,340,700 |
2023/10/12 | 883 | 886 | 878 | 882 | 1,644,000 |
2023/10/11 | 896 | 896 | 880 | 882 | 1,294,400 |
2023/10/10 | 879 | 901 | 879 | 894 | 2,191,400 |
2023/10/06 | 887 | 893 | 884 | 884 | 1,542,700 |
2023/10/05 | 880 | 883 | 870 | 880 | 1,709,400 |
2023/10/04 | 880 | 890 | 878 | 880 | 1,210,000 |
2023/10/03 | 898 | 901 | 889 | 893 | 836,500 |
2023/10/02 | 907 | 912 | 896 | 897 | 1,139,300 |
2023/09/29 | 915 | 915 | 894 | 902 | 980,700 |
2023/09/28 | 920 | 925 | 910 | 916 | 1,006,000 |
2023/09/27 | 919 | 931 | 915 | 929 | 1,794,600 |
2023/09/26 | 931 | 947 | 924 | 928 | 1,187,200 |
2023/09/25 | 933 | 944 | 933 | 940 | 1,151,300 |
2023/09/22 | 915 | 930 | 915 | 926 | 2,292,800 |
2023/09/21 | 920 | 931 | 917 | 924 | 1,257,000 |
2023/09/20 | 925 | 934 | 923 | 924 | 1,734,900 |
2023/09/19 | 940 | 941 | 917 | 925 | 2,213,100 |
2023/09/15 | 944 | 947 | 940 | 944 | 2,289,700 |
2023/09/14 | 940 | 941 | 932 | 939 | 1,334,800 |
2023/09/13 | 934 | 939 | 930 | 937 | 1,132,000 |
2023/09/12 | 938 | 946 | 937 | 942 | 597,800 |
2023/09/11 | 939 | 942 | 934 | 938 | 666,500 |
2023/09/08 | 942 | 951 | 936 | 939 | 1,079,600 |
2023/09/07 | 944 | 954 | 942 | 951 | 1,004,800 |
2023/09/06 | 945 | 946 | 938 | 941 | 1,119,500 |
2023/09/05 | 951 | 951 | 938 | 944 | 928,900 |
2023/09/04 | 945 | 952 | 942 | 951 | 961,600 |
2023/09/01 | 928 | 948 | 925 | 945 | 1,311,100 |
2023/08/31 | 916 | 933 | 916 | 929 | 1,415,000 |
2023/08/30 | 911 | 919 | 908 | 913 | 1,128,700 |
2023/08/29 | 923 | 924 | 911 | 915 | 1,252,500 |
2023/08/28 | 927 | 927 | 916 | 920 | 1,275,900 |
2023/08/25 | 920 | 924 | 915 | 920 | 1,573,100 |
2023/08/24 | 919 | 930 | 912 | 926 | 1,283,600 |
2023/08/23 | 904 | 920 | 900 | 919 | 1,397,100 |
2023/08/22 | 892 | 912 | 889 | 910 | 1,575,000 |
2023/08/21 | 891 | 902 | 890 | 891 | 1,319,600 |
2023/08/18 | 887 | 890 | 878 | 886 | 1,160,300 |
2023/08/17 | 904 | 904 | 883 | 894 | 1,475,900 |
2023/08/16 | 880 | 910 | 878 | 908 | 2,053,800 |
2023/08/15 | 876 | 887 | 870 | 885 | 1,400,900 |
2023/08/14 | 890 | 891 | 876 | 878 | 1,601,200 |
2023/08/10 | 861 | 891 | 860 | 889 | 2,387,500 |
2023/08/09 | 865 | 873 | 862 | 869 | 1,431,900 |
2023/08/08 | 867 | 870 | 864 | 869 | 1,597,200 |
2023/08/07 | 852 | 871 | 851 | 868 | 1,350,400 |
2023/08/04 | 866 | 866 | 851 | 855 | 1,996,800 |
2023/08/03 | 862 | 869 | 846 | 866 | 2,156,600 |
2023/08/02 | 875 | 881 | 864 | 868 | 2,563,000 |
2023/08/01 | 864 | 878 | 860 | 875 | 2,872,600 |
2023/07/31 | 835 | 883 | 833 | 869 | 5,834,200 |
2023/07/28 | 790 | 800 | 782 | 794 | 1,462,700 |
2023/07/27 | 788 | 797 | 786 | 797 | 690,200 |
2023/07/26 | 787 | 790 | 782 | 789 | 790,600 |
2023/07/25 | 789 | 790 | 782 | 785 | 1,132,800 |
2023/07/24 | 785 | 792 | 782 | 790 | 935,500 |
2023/07/21 | 784 | 787 | 779 | 780 | 625,800 |
2023/07/20 | 790 | 790 | 779 | 783 | 840,500 |
2023/07/19 | 787 | 796 | 784 | 789 | 1,000,400 |
2023/07/18 | 790 | 792 | 781 | 787 | 711,100 |
2023/07/14 | 789 | 794 | 784 | 787 | 799,200 |
2023/07/13 | 792 | 798 | 788 | 794 | 928,700 |
2023/07/12 | 797 | 800 | 787 | 787 | 695,700 |
2023/07/11 | 800 | 803 | 786 | 791 | 1,038,800 |
2023/07/10 | 807 | 809 | 797 | 799 | 1,626,900 |
2023/07/07 | 813 | 815 | 807 | 810 | 975,600 |
2023/07/06 | 814 | 822 | 811 | 816 | 1,455,300 |
2023/07/05 | 816 | 819 | 808 | 815 | 1,430,600 |