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 |
|---|---|---|---|---|---|
| 2026/05/27 | 1,153 | 1,170 | 1,145 | 1,167 | 1,576,500 |
| 2026/05/26 | 1,156 | 1,171 | 1,145 | 1,151 | 1,217,100 |
| 2026/05/25 | 1,164 | 1,168 | 1,143 | 1,160 | 1,594,200 |
| 2026/05/22 | 1,141 | 1,153 | 1,130 | 1,147 | 1,465,600 |
| 2026/05/21 | 1,167 | 1,170 | 1,149 | 1,150 | 1,425,500 |
| 2026/05/20 | 1,166 | 1,207 | 1,161 | 1,176 | 2,267,700 |
| 2026/05/19 | 1,126 | 1,151 | 1,124 | 1,150 | 1,858,000 |
| 2026/05/18 | 1,101 | 1,116 | 1,100 | 1,115 | 1,574,400 |
| 2026/05/15 | 1,102 | 1,112 | 1,085 | 1,094 | 2,236,400 |
| 2026/05/14 | 1,133 | 1,142 | 1,103 | 1,109 | 2,629,700 |
| 2026/05/13 | 1,150 | 1,152 | 1,122 | 1,133 | 3,098,700 |
| 2026/05/12 | 1,151 | 1,160 | 1,126 | 1,126 | 2,013,200 |
| 2026/05/11 | 1,168 | 1,174 | 1,148 | 1,150 | 1,638,800 |
| 2026/05/08 | 1,180 | 1,189 | 1,165 | 1,176 | 1,441,200 |
| 2026/05/07 | 1,170 | 1,190 | 1,166 | 1,183 | 1,422,300 |
| 2026/05/01 | 1,175 | 1,184 | 1,168 | 1,179 | 963,100 |
| 2026/04/30 | 1,193 | 1,203 | 1,178 | 1,188 | 1,028,200 |
| 2026/04/28 | 1,209 | 1,210 | 1,198 | 1,205 | 1,004,100 |
| 2026/04/27 | 1,205 | 1,212 | 1,198 | 1,199 | 884,000 |
| 2026/04/24 | 1,218 | 1,223 | 1,209 | 1,212 | 702,900 |
| 2026/04/23 | 1,208 | 1,224 | 1,207 | 1,217 | 827,400 |
| 2026/04/22 | 1,237 | 1,241 | 1,216 | 1,224 | 816,300 |
| 2026/04/21 | 1,245 | 1,259 | 1,236 | 1,237 | 1,062,600 |
| 2026/04/20 | 1,243 | 1,250 | 1,212 | 1,232 | 945,800 |
| 2026/04/17 | 1,230 | 1,252 | 1,223 | 1,242 | 880,000 |
| 2026/04/16 | 1,232 | 1,234 | 1,220 | 1,227 | 821,400 |
| 2026/04/15 | 1,242 | 1,251 | 1,223 | 1,223 | 898,000 |
| 2026/04/14 | 1,255 | 1,259 | 1,235 | 1,239 | 747,300 |
| 2026/04/13 | 1,240 | 1,254 | 1,240 | 1,247 | 601,200 |
| 2026/04/10 | 1,273 | 1,283 | 1,251 | 1,252 | 1,123,300 |
| 2026/04/09 | 1,301 | 1,307 | 1,285 | 1,286 | 962,600 |
| 2026/04/08 | 1,335 | 1,335 | 1,293 | 1,295 | 1,261,500 |
| 2026/04/07 | 1,296 | 1,311 | 1,291 | 1,305 | 842,800 |
| 2026/04/06 | 1,280 | 1,302 | 1,276 | 1,293 | 877,800 |
| 2026/04/03 | 1,265 | 1,280 | 1,261 | 1,280 | 842,300 |
| 2026/03/27 | 1,251 | 1,252 | 1,240 | 1,248 | 1,577,300 |
| 2026/03/26 | 1,244 | 1,245 | 1,228 | 1,243 | 882,700 |
| 2026/03/25 | 1,235 | 1,247 | 1,231 | 1,231 | 879,900 |
| 2026/03/24 | 1,219 | 1,235 | 1,217 | 1,225 | 1,090,600 |
| 2026/03/23 | 1,205 | 1,212 | 1,194 | 1,205 | 1,205,800 |
| 2026/03/19 | 1,247 | 1,256 | 1,226 | 1,228 | 1,251,200 |
| 2026/03/18 | 1,231 | 1,249 | 1,229 | 1,249 | 649,900 |
| 2026/03/17 | 1,230 | 1,242 | 1,227 | 1,234 | 882,400 |
| 2026/03/16 | 1,230 | 1,232 | 1,214 | 1,220 | 983,100 |
| 2026/03/13 | 1,220 | 1,237 | 1,214 | 1,228 | 1,232,000 |
| 2026/03/12 | 1,215 | 1,233 | 1,204 | 1,216 | 1,535,100 |
| 2026/03/11 | 1,239 | 1,251 | 1,235 | 1,235 | 1,345,600 |
| 2026/03/10 | 1,245 | 1,250 | 1,230 | 1,235 | 1,382,100 |
| 2026/03/09 | 1,200 | 1,234 | 1,185 | 1,230 | 1,474,000 |
| 2026/03/06 | 1,229 | 1,245 | 1,224 | 1,238 | 1,133,500 |
| 2026/03/05 | 1,265 | 1,268 | 1,241 | 1,242 | 926,000 |
| 2026/03/04 | 1,245 | 1,253 | 1,228 | 1,243 | 1,471,900 |
| 2026/03/03 | 1,291 | 1,294 | 1,250 | 1,259 | 1,332,500 |
| 2026/03/02 | 1,276 | 1,293 | 1,266 | 1,285 | 1,205,600 |
| 2026/02/27 | 1,260 | 1,281 | 1,256 | 1,281 | 1,979,500 |
| 2026/02/26 | 1,238 | 1,242 | 1,226 | 1,238 | 1,616,600 |
| 2026/02/25 | 1,200 | 1,221 | 1,193 | 1,212 | 1,408,000 |
| 2026/02/24 | 1,188 | 1,198 | 1,172 | 1,191 | 1,060,000 |
| 2026/02/20 | 1,175 | 1,188 | 1,173 | 1,183 | 854,900 |
| 2026/02/19 | 1,162 | 1,180 | 1,148 | 1,180 | 1,072,100 |
| 2026/02/18 | 1,143 | 1,166 | 1,142 | 1,164 | 879,800 |
| 2026/02/17 | 1,147 | 1,148 | 1,135 | 1,138 | 674,100 |
| 2026/02/16 | 1,154 | 1,159 | 1,135 | 1,155 | 838,200 |
| 2026/02/13 | 1,159 | 1,173 | 1,151 | 1,151 | 1,126,100 |
| 2026/02/12 | 1,166 | 1,173 | 1,163 | 1,166 | 998,300 |
| 2026/02/10 | 1,175 | 1,193 | 1,166 | 1,166 | 1,775,400 |
| 2026/02/09 | 1,189 | 1,195 | 1,175 | 1,175 | 1,084,600 |
| 2026/02/06 | 1,177 | 1,193 | 1,168 | 1,178 | 1,234,700 |
| 2026/02/05 | 1,162 | 1,172 | 1,153 | 1,164 | 1,758,200 |
| 2026/02/04 | 1,133 | 1,159 | 1,123 | 1,145 | 3,394,300 |
| 2026/02/03 | 1,207 | 1,219 | 1,201 | 1,219 | 1,381,100 |
| 2026/02/02 | 1,209 | 1,219 | 1,202 | 1,207 | 786,100 |
| 2026/01/30 | 1,209 | 1,211 | 1,190 | 1,198 | 803,500 |
| 2026/01/29 | 1,207 | 1,209 | 1,181 | 1,198 | 744,000 |
| 2026/01/28 | 1,224 | 1,231 | 1,213 | 1,216 | 602,200 |
| 2026/01/27 | 1,234 | 1,246 | 1,230 | 1,231 | 674,400 |
| 2026/01/26 | 1,232 | 1,250 | 1,232 | 1,238 | 597,500 |
| 2026/01/23 | 1,236 | 1,249 | 1,234 | 1,241 | 745,800 |
| 2026/01/22 | 1,232 | 1,238 | 1,224 | 1,231 | 448,700 |
| 2026/01/21 | 1,242 | 1,249 | 1,229 | 1,229 | 550,500 |
| 2026/01/20 | 1,224 | 1,257 | 1,222 | 1,248 | 804,000 |
| 2026/01/19 | 1,247 | 1,249 | 1,235 | 1,239 | 758,100 |
| 2026/01/16 | 1,240 | 1,244 | 1,230 | 1,242 | 802,500 |
| 2026/01/15 | 1,251 | 1,254 | 1,244 | 1,245 | 661,100 |
| 2026/01/14 | 1,247 | 1,257 | 1,246 | 1,252 | 596,500 |
| 2026/01/13 | 1,265 | 1,265 | 1,245 | 1,251 | 924,100 |
| 2026/01/09 | 1,262 | 1,265 | 1,243 | 1,246 | 720,300 |
| 2026/01/08 | 1,258 | 1,264 | 1,247 | 1,258 | 641,800 |
| 2026/01/07 | 1,240 | 1,253 | 1,230 | 1,251 | 727,500 |
| 2026/01/06 | 1,250 | 1,250 | 1,232 | 1,248 | 856,500 |
| 2026/01/05 | 1,233 | 1,244 | 1,230 | 1,237 | 784,500 |
| 2025/12/30 | 1,253 | 1,253 | 1,232 | 1,232 | 562,100 |
| 2025/12/29 | 1,253 | 1,254 | 1,237 | 1,248 | 658,700 |
| 2025/12/26 | 1,253 | 1,259 | 1,247 | 1,251 | 597,600 |
| 2025/12/25 | 1,249 | 1,251 | 1,241 | 1,250 | 449,000 |
| 2025/12/24 | 1,251 | 1,259 | 1,240 | 1,244 | 558,700 |
| 2025/12/23 | 1,245 | 1,262 | 1,243 | 1,260 | 536,400 |
| 2025/12/22 | 1,257 | 1,258 | 1,239 | 1,242 | 567,400 |
| 2025/12/19 | 1,251 | 1,264 | 1,245 | 1,252 | 1,190,700 |
| 2025/12/18 | 1,253 | 1,264 | 1,252 | 1,260 | 849,300 |
| 2025/12/17 | 1,247 | 1,250 | 1,236 | 1,246 | 803,700 |
| 2025/12/16 | 1,244 | 1,253 | 1,238 | 1,247 | 973,200 |
| 2025/12/15 | 1,244 | 1,250 | 1,230 | 1,235 | 786,000 |
| 2025/12/12 | 1,221 | 1,232 | 1,221 | 1,227 | 1,243,100 |
| 2025/12/11 | 1,241 | 1,245 | 1,213 | 1,219 | 785,900 |
| 2025/12/10 | 1,219 | 1,224 | 1,213 | 1,217 | 808,000 |
| 2025/12/09 | 1,216 | 1,219 | 1,198 | 1,219 | 607,000 |
| 2025/12/08 | 1,199 | 1,219 | 1,196 | 1,215 | 745,400 |
| 2025/12/05 | 1,209 | 1,214 | 1,187 | 1,196 | 752,200 |
| 2025/12/04 | 1,228 | 1,236 | 1,216 | 1,217 | 975,200 |
| 2025/12/03 | 1,232 | 1,240 | 1,226 | 1,230 | 1,076,600 |
| 2025/12/02 | 1,215 | 1,243 | 1,211 | 1,243 | 1,260,600 |
| 2025/12/01 | 1,246 | 1,255 | 1,204 | 1,204 | 1,157,000 |
| 2025/11/28 | 1,225 | 1,230 | 1,221 | 1,224 | 664,300 |
| 2025/11/27 | 1,225 | 1,231 | 1,216 | 1,222 | 737,300 |
| 2025/11/26 | 1,218 | 1,229 | 1,212 | 1,227 | 1,153,200 |
| 2025/11/25 | 1,213 | 1,224 | 1,211 | 1,218 | 937,000 |
| 2025/11/21 | 1,208 | 1,224 | 1,205 | 1,218 | 1,516,500 |
| 2025/11/20 | 1,180 | 1,200 | 1,178 | 1,197 | 830,300 |
| 2025/11/19 | 1,172 | 1,180 | 1,166 | 1,174 | 899,000 |
| 2025/11/18 | 1,183 | 1,187 | 1,159 | 1,160 | 794,400 |
| 2025/11/17 | 1,176 | 1,186 | 1,172 | 1,186 | 921,300 |
| 2025/11/14 | 1,168 | 1,182 | 1,164 | 1,176 | 738,300 |
| 2025/11/13 | 1,172 | 1,178 | 1,168 | 1,169 | 988,700 |
| 2025/11/12 | 1,163 | 1,184 | 1,161 | 1,172 | 1,514,000 |
| 2025/11/11 | 1,172 | 1,186 | 1,163 | 1,163 | 1,697,100 |
| 2025/11/10 | 1,157 | 1,181 | 1,152 | 1,168 | 2,168,000 |
| 2025/11/07 | 1,116 | 1,140 | 1,112 | 1,135 | 2,335,100 |
| 2025/11/06 | 1,157 | 1,158 | 1,097 | 1,103 | 4,008,000 |
| 2025/11/05 | 1,051 | 1,067 | 1,047 | 1,067 | 1,591,100 |
| 2025/11/04 | 1,047 | 1,069 | 1,045 | 1,058 | 961,700 |
| 2025/10/31 | 1,061 | 1,064 | 1,051 | 1,054 | 823,000 |
| 2025/10/30 | 1,049 | 1,060 | 1,047 | 1,056 | 916,200 |
| 2025/10/29 | 1,062 | 1,067 | 1,046 | 1,049 | 785,600 |
| 2025/10/28 | 1,079 | 1,080 | 1,062 | 1,065 | 1,148,200 |
| 2025/10/27 | 1,077 | 1,095 | 1,075 | 1,091 | 899,800 |
| 2025/10/24 | 1,077 | 1,079 | 1,069 | 1,075 | 725,400 |
| 2025/10/23 | 1,072 | 1,075 | 1,067 | 1,075 | 850,800 |
| 2025/10/22 | 1,070 | 1,075 | 1,066 | 1,071 | 911,800 |
| 2025/10/21 | 1,063 | 1,071 | 1,062 | 1,067 | 713,800 |
| 2025/10/20 | 1,084 | 1,084 | 1,065 | 1,065 | 519,000 |
| 2025/10/17 | 1,077 | 1,077 | 1,065 | 1,065 | 476,200 |
| 2025/10/16 | 1,071 | 1,077 | 1,064 | 1,071 | 612,100 |
| 2025/10/15 | 1,082 | 1,087 | 1,069 | 1,074 | 866,400 |
| 2025/10/14 | 1,058 | 1,073 | 1,054 | 1,073 | 832,500 |
| 2025/10/10 | 1,085 | 1,092 | 1,078 | 1,081 | 813,300 |
| 2025/10/09 | 1,086 | 1,094 | 1,078 | 1,094 | 778,300 |
| 2025/10/08 | 1,096 | 1,106 | 1,087 | 1,092 | 763,100 |
| 2025/10/07 | 1,100 | 1,105 | 1,091 | 1,097 | 1,110,200 |
| 2025/10/06 | 1,105 | 1,114 | 1,097 | 1,106 | 1,036,200 |
| 2025/10/03 | 1,085 | 1,092 | 1,082 | 1,092 | 732,500 |
| 2025/10/02 | 1,095 | 1,099 | 1,083 | 1,085 | 990,700 |
| 2025/10/01 | 1,109 | 1,116 | 1,092 | 1,104 | 944,200 |
| 2025/09/30 | 1,123 | 1,126 | 1,110 | 1,116 | 794,100 |
| 2025/09/29 | 1,126 | 1,135 | 1,113 | 1,123 | 824,700 |
| 2025/09/26 | 1,131 | 1,145 | 1,130 | 1,136 | 1,221,600 |
| 2025/09/25 | 1,140 | 1,143 | 1,131 | 1,137 | 696,300 |
| 2025/09/24 | 1,144 | 1,148 | 1,134 | 1,134 | 694,000 |
| 2025/09/22 | 1,138 | 1,151 | 1,138 | 1,147 | 606,500 |
| 2025/09/19 | 1,160 | 1,165 | 1,138 | 1,138 | 2,720,600 |
| 2025/09/18 | 1,169 | 1,175 | 1,151 | 1,164 | 742,800 |
| 2025/09/17 | 1,184 | 1,184 | 1,164 | 1,164 | 666,500 |
| 2025/09/16 | 1,179 | 1,192 | 1,177 | 1,187 | 773,300 |
| 2025/09/12 | 1,187 | 1,187 | 1,175 | 1,179 | 939,000 |
| 2025/09/11 | 1,170 | 1,180 | 1,163 | 1,180 | 574,300 |
| 2025/09/10 | 1,168 | 1,171 | 1,162 | 1,165 | 578,600 |
| 2025/09/09 | 1,174 | 1,176 | 1,169 | 1,172 | 892,300 |
| 2025/09/08 | 1,164 | 1,176 | 1,157 | 1,171 | 820,100 |
| 2025/09/05 | 1,164 | 1,166 | 1,156 | 1,166 | 1,144,100 |
| 2025/09/04 | 1,155 | 1,164 | 1,150 | 1,164 | 914,100 |
| 2025/09/03 | 1,139 | 1,160 | 1,138 | 1,160 | 1,294,800 |
| 2025/09/02 | 1,145 | 1,150 | 1,136 | 1,142 | 814,400 |
| 2025/09/01 | 1,126 | 1,151 | 1,126 | 1,151 | 1,143,100 |
| 2025/08/29 | 1,138 | 1,142 | 1,127 | 1,127 | 905,400 |
| 2025/08/28 | 1,142 | 1,149 | 1,132 | 1,139 | 3,357,500 |
| 2025/08/27 | 1,131 | 1,147 | 1,129 | 1,142 | 1,012,100 |
| 2025/08/26 | 1,150 | 1,165 | 1,137 | 1,137 | 2,108,400 |
| 2025/08/25 | 1,143 | 1,144 | 1,122 | 1,122 | 1,183,100 |
| 2025/08/22 | 1,145 | 1,150 | 1,137 | 1,144 | 752,300 |
| 2025/08/21 | 1,149 | 1,150 | 1,139 | 1,144 | 1,286,500 |
| 2025/08/20 | 1,126 | 1,149 | 1,126 | 1,143 | 1,229,200 |
| 2025/08/19 | 1,125 | 1,136 | 1,125 | 1,136 | 1,106,000 |
| 2025/08/18 | 1,109 | 1,130 | 1,105 | 1,125 | 1,726,000 |
| 2025/08/15 | 1,117 | 1,122 | 1,098 | 1,109 | 2,066,200 |
| 2025/08/14 | 1,135 | 1,135 | 1,115 | 1,118 | 1,134,200 |
| 2025/08/13 | 1,134 | 1,144 | 1,127 | 1,136 | 1,268,900 |
| 2025/08/12 | 1,138 | 1,150 | 1,130 | 1,135 | 1,874,800 |
| 2025/08/08 | 1,110 | 1,128 | 1,106 | 1,122 | 1,960,400 |
| 2025/08/07 | 1,093 | 1,117 | 1,088 | 1,115 | 2,103,600 |
| 2025/08/06 | 1,060 | 1,116 | 1,056 | 1,093 | 3,531,900 |
| 2025/08/05 | 1,065 | 1,085 | 1,061 | 1,078 | 2,028,600 |
| 2025/08/04 | 1,068 | 1,076 | 1,060 | 1,072 | 1,126,800 |
| 2025/08/01 | 1,057 | 1,082 | 1,055 | 1,080 | 969,200 |
| 2025/07/31 | 1,056 | 1,058 | 1,052 | 1,054 | 1,143,900 |
| 2025/07/30 | 1,051 | 1,056 | 1,046 | 1,054 | 661,000 |
| 2025/07/29 | 1,045 | 1,059 | 1,043 | 1,056 | 1,014,000 |
| 2025/07/28 | 1,055 | 1,059 | 1,048 | 1,050 | 906,100 |
| 2025/07/25 | 1,041 | 1,053 | 1,040 | 1,046 | 1,122,900 |
| 2025/07/24 | 1,049 | 1,064 | 1,046 | 1,056 | 715,700 |
| 2025/07/23 | 1,037 | 1,054 | 1,032 | 1,046 | 1,446,600 |