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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,054 | 1,057 | 1,023 | 1,033 | 1,982,700 |
| 2024/08/29 | 1,045 | 1,058 | 1,045 | 1,054 | 1,074,900 |
| 2024/08/28 | 1,033 | 1,044 | 1,031 | 1,042 | 718,100 |
| 2024/08/27 | 1,029 | 1,043 | 1,026 | 1,039 | 793,500 |
| 2024/08/26 | 1,015 | 1,029 | 998 | 1,022 | 1,085,000 |
| 2024/08/23 | 1,009 | 1,023 | 1,000 | 1,016 | 1,357,800 |
| 2024/08/22 | 1,010 | 1,012 | 998 | 1,002 | 1,398,700 |
| 2024/08/21 | 997 | 1,016 | 988 | 1,013 | 1,510,200 |
| 2024/08/20 | 959 | 999 | 953 | 997 | 2,026,500 |
| 2024/08/19 | 950 | 955 | 936 | 944 | 1,607,600 |
| 2024/08/16 | 937 | 945 | 921 | 936 | 1,485,500 |
| 2024/08/15 | 918 | 934 | 917 | 933 | 1,094,600 |
| 2024/08/14 | 919 | 926 | 912 | 918 | 1,032,600 |
| 2024/08/13 | 896 | 909 | 894 | 905 | 1,128,100 |
| 2024/08/09 | 903 | 909 | 894 | 904 | 1,596,300 |
| 2024/08/08 | 864 | 896 | 858 | 888 | 1,631,800 |
| 2024/08/07 | 825 | 896 | 824 | 876 | 2,205,300 |
| 2024/08/06 | 895 | 900 | 865 | 881 | 2,223,700 |
| 2024/08/05 | 866 | 888 | 843 | 869 | 1,544,300 |
| 2024/08/02 | 941 | 945 | 912 | 913 | 1,433,100 |
| 2024/08/01 | 962 | 964 | 942 | 950 | 1,121,200 |
| 2024/07/31 | 953 | 972 | 952 | 969 | 1,043,600 |
| 2024/07/30 | 947 | 953 | 944 | 953 | 627,900 |
| 2024/07/29 | 940 | 952 | 938 | 946 | 862,400 |
| 2024/07/26 | 942 | 943 | 931 | 936 | 703,600 |
| 2024/07/25 | 948 | 948 | 935 | 937 | 990,600 |
| 2024/07/24 | 964 | 964 | 946 | 950 | 761,900 |
| 2024/07/23 | 960 | 968 | 960 | 968 | 660,700 |
| 2024/07/22 | 963 | 967 | 957 | 959 | 477,700 |
| 2024/07/19 | 957 | 961 | 953 | 959 | 651,000 |
| 2024/07/18 | 956 | 963 | 952 | 952 | 876,200 |
| 2024/07/17 | 955 | 960 | 945 | 954 | 903,300 |
| 2024/07/16 | 951 | 955 | 943 | 947 | 876,500 |
| 2024/07/12 | 946 | 952 | 940 | 951 | 821,200 |
| 2024/07/11 | 955 | 957 | 950 | 951 | 980,500 |
| 2024/07/10 | 949 | 953 | 935 | 945 | 999,900 |
| 2024/07/09 | 948 | 954 | 944 | 949 | 1,274,800 |
| 2024/07/08 | 945 | 954 | 944 | 948 | 1,375,900 |
| 2024/07/05 | 956 | 961 | 944 | 944 | 954,700 |
| 2024/07/04 | 957 | 962 | 953 | 955 | 739,900 |
| 2024/07/03 | 954 | 960 | 951 | 957 | 984,800 |
| 2024/07/02 | 937 | 951 | 927 | 949 | 1,551,000 |
| 2024/07/01 | 942 | 947 | 940 | 947 | 1,006,800 |
| 2024/06/28 | 946 | 948 | 936 | 940 | 964,800 |
| 2024/06/27 | 936 | 949 | 931 | 945 | 1,181,500 |
| 2024/06/26 | 936 | 942 | 934 | 936 | 1,195,000 |
| 2024/06/25 | 929 | 945 | 926 | 939 | 966,700 |
| 2024/06/24 | 951 | 953 | 928 | 931 | 1,283,400 |
| 2024/06/21 | 940 | 949 | 935 | 936 | 5,823,200 |
| 2024/06/20 | 947 | 953 | 934 | 939 | 1,558,000 |
| 2024/06/19 | 957 | 961 | 942 | 951 | 1,378,800 |
| 2024/06/18 | 942 | 950 | 940 | 950 | 1,213,700 |
| 2024/06/17 | 954 | 954 | 936 | 942 | 1,633,000 |
| 2024/06/14 | 958 | 960 | 947 | 954 | 2,676,200 |
| 2024/06/13 | 957 | 968 | 955 | 961 | 1,199,700 |
| 2024/06/12 | 965 | 971 | 959 | 963 | 1,184,300 |
| 2024/06/11 | 967 | 975 | 962 | 966 | 1,123,900 |
| 2024/06/10 | 976 | 990 | 960 | 977 | 2,914,200 |
| 2024/06/07 | 928 | 940 | 927 | 940 | 840,100 |
| 2024/06/06 | 939 | 940 | 928 | 928 | 1,127,600 |
| 2024/06/05 | 946 | 949 | 938 | 945 | 1,067,100 |
| 2024/06/04 | 945 | 949 | 939 | 946 | 1,110,600 |
| 2024/06/03 | 948 | 959 | 948 | 950 | 1,129,500 |
| 2024/05/31 | 943 | 955 | 936 | 946 | 1,638,700 |
| 2024/05/30 | 935 | 939 | 930 | 939 | 692,100 |
| 2024/05/29 | 949 | 953 | 935 | 937 | 933,100 |
| 2024/05/28 | 943 | 953 | 938 | 948 | 1,020,100 |
| 2024/05/27 | 934 | 949 | 932 | 949 | 984,400 |
| 2024/05/24 | 923 | 935 | 922 | 929 | 1,071,300 |
| 2024/05/23 | 905 | 933 | 902 | 923 | 1,131,900 |
| 2024/05/22 | 908 | 917 | 903 | 912 | 1,277,900 |
| 2024/05/21 | 916 | 933 | 914 | 918 | 1,123,000 |
| 2024/05/20 | 914 | 943 | 914 | 916 | 2,087,300 |
| 2024/05/17 | 898 | 919 | 891 | 914 | 1,740,300 |
| 2024/05/16 | 910 | 925 | 903 | 907 | 2,029,000 |
| 2024/05/15 | 935 | 950 | 904 | 925 | 6,678,000 |
| 2024/05/14 | 852 | 858 | 839 | 845 | 970,500 |
| 2024/05/13 | 855 | 858 | 843 | 845 | 1,173,600 |
| 2024/05/10 | 866 | 871 | 861 | 863 | 490,800 |
| 2024/05/09 | 863 | 871 | 860 | 865 | 606,200 |
| 2024/05/08 | 864 | 866 | 851 | 861 | 689,700 |
| 2024/05/07 | 869 | 869 | 861 | 862 | 622,400 |
| 2024/05/02 | 876 | 880 | 870 | 872 | 759,100 |
| 2024/05/01 | 869 | 882 | 868 | 873 | 534,800 |
| 2024/04/30 | 880 | 884 | 865 | 878 | 647,300 |
| 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 |