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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/22 | 1,044 | 1,051 | 1,038 | 1,048 | 1,039,300 |
| 2025/07/18 | 1,050 | 1,058 | 1,048 | 1,054 | 822,100 |
| 2025/07/17 | 1,040 | 1,053 | 1,035 | 1,051 | 1,304,100 |
| 2025/07/16 | 1,036 | 1,046 | 1,034 | 1,044 | 794,700 |
| 2025/07/15 | 1,049 | 1,053 | 1,035 | 1,041 | 1,147,200 |
| 2025/07/14 | 1,029 | 1,043 | 1,028 | 1,038 | 992,400 |
| 2025/07/11 | 1,020 | 1,036 | 1,020 | 1,027 | 1,209,400 |
| 2025/07/10 | 1,014 | 1,017 | 1,007 | 1,015 | 1,021,000 |
| 2025/07/09 | 1,019 | 1,023 | 1,014 | 1,017 | 1,102,900 |
| 2025/07/08 | 1,009 | 1,016 | 1,007 | 1,015 | 1,374,700 |
| 2025/07/07 | 1,008 | 1,020 | 1,007 | 1,010 | 982,500 |
| 2025/07/04 | 1,001 | 1,006 | 1,000 | 1,004 | 963,500 |
| 2025/07/03 | 1,006 | 1,016 | 1,001 | 1,004 | 1,241,300 |
| 2025/07/02 | 1,011 | 1,025 | 1,006 | 1,006 | 1,213,800 |
| 2025/07/01 | 1,007 | 1,016 | 1,004 | 1,013 | 1,057,700 |
| 2025/06/30 | 1,007 | 1,011 | 1,003 | 1,009 | 1,552,200 |
| 2025/06/27 | 1,005 | 1,012 | 999 | 1,007 | 1,248,000 |
| 2025/06/26 | 1,006 | 1,016 | 1,001 | 1,005 | 1,597,600 |
| 2025/06/25 | 1,004 | 1,012 | 1,000 | 1,004 | 1,400,400 |
| 2025/06/24 | 1,021 | 1,026 | 1,010 | 1,013 | 1,451,900 |
| 2025/06/23 | 1,013 | 1,022 | 1,007 | 1,018 | 1,491,200 |
| 2025/06/20 | 1,009 | 1,031 | 1,002 | 1,019 | 7,719,400 |
| 2025/06/19 | 1,018 | 1,022 | 1,012 | 1,022 | 1,008,300 |
| 2025/06/18 | 1,030 | 1,035 | 1,023 | 1,026 | 1,013,700 |
| 2025/06/17 | 1,015 | 1,037 | 1,015 | 1,028 | 1,252,200 |
| 2025/06/16 | 1,015 | 1,028 | 1,011 | 1,025 | 1,199,700 |
| 2025/06/13 | 1,007 | 1,022 | 1,001 | 1,014 | 1,296,100 |
| 2025/06/12 | 1,013 | 1,023 | 1,004 | 1,007 | 1,532,000 |
| 2025/06/11 | 1,022 | 1,031 | 1,016 | 1,019 | 841,700 |
| 2025/06/10 | 1,002 | 1,019 | 1,002 | 1,013 | 1,303,000 |
| 2025/06/09 | 1,003 | 1,011 | 997 | 1,008 | 1,137,200 |
| 2025/06/06 | 1,002 | 1,015 | 1,000 | 1,004 | 1,064,100 |
| 2025/06/05 | 995 | 1,014 | 992 | 1,005 | 1,254,600 |
| 2025/06/04 | 996 | 1,005 | 994 | 998 | 1,538,600 |
| 2025/06/03 | 999 | 1,007 | 997 | 999 | 1,094,100 |
| 2025/06/02 | 1,008 | 1,009 | 998 | 1,006 | 922,600 |
| 2025/05/30 | 1,001 | 1,014 | 999 | 1,003 | 1,181,500 |
| 2025/05/29 | 998 | 1,008 | 994 | 1,005 | 1,114,800 |
| 2025/05/28 | 1,001 | 1,007 | 1,000 | 1,003 | 1,280,800 |
| 2025/05/27 | 1,012 | 1,016 | 1,000 | 1,000 | 993,400 |
| 2025/05/26 | 1,030 | 1,030 | 1,011 | 1,013 | 800,400 |
| 2025/05/23 | 1,023 | 1,026 | 1,011 | 1,015 | 1,298,200 |
| 2025/05/22 | 1,017 | 1,031 | 1,013 | 1,026 | 1,271,400 |
| 2025/05/21 | 1,021 | 1,029 | 1,018 | 1,022 | 1,445,800 |
| 2025/05/20 | 1,024 | 1,028 | 1,009 | 1,016 | 1,150,700 |
| 2025/05/19 | 1,010 | 1,022 | 1,005 | 1,021 | 1,330,500 |
| 2025/05/16 | 1,029 | 1,040 | 1,022 | 1,022 | 1,500,200 |
| 2025/05/15 | 1,008 | 1,028 | 1,006 | 1,018 | 2,014,900 |
| 2025/05/14 | 1,029 | 1,036 | 987 | 1,012 | 3,583,700 |
| 2025/05/13 | 1,158 | 1,163 | 1,045 | 1,089 | 2,249,700 |
| 2025/05/12 | 1,158 | 1,164 | 1,149 | 1,162 | 1,166,100 |
| 2025/05/09 | 1,151 | 1,166 | 1,148 | 1,162 | 1,145,000 |
| 2025/05/08 | 1,145 | 1,149 | 1,127 | 1,147 | 1,223,900 |
| 2025/05/07 | 1,138 | 1,149 | 1,130 | 1,144 | 1,355,400 |
| 2025/05/02 | 1,129 | 1,145 | 1,121 | 1,141 | 796,000 |
| 2025/05/01 | 1,127 | 1,142 | 1,127 | 1,134 | 723,700 |
| 2025/04/30 | 1,123 | 1,131 | 1,120 | 1,127 | 1,144,600 |
| 2025/04/28 | 1,110 | 1,118 | 1,102 | 1,112 | 837,900 |
| 2025/04/25 | 1,108 | 1,119 | 1,097 | 1,099 | 910,300 |
| 2025/04/24 | 1,138 | 1,146 | 1,108 | 1,110 | 741,100 |
| 2025/04/23 | 1,150 | 1,155 | 1,145 | 1,147 | 853,800 |
| 2025/04/22 | 1,130 | 1,147 | 1,130 | 1,142 | 516,500 |
| 2025/04/21 | 1,136 | 1,140 | 1,127 | 1,136 | 342,100 |
| 2025/04/18 | 1,130 | 1,139 | 1,126 | 1,136 | 292,800 |
| 2025/04/17 | 1,125 | 1,136 | 1,123 | 1,130 | 431,700 |
| 2025/04/16 | 1,111 | 1,125 | 1,109 | 1,123 | 582,300 |
| 2025/04/15 | 1,123 | 1,130 | 1,100 | 1,102 | 538,700 |
| 2025/04/14 | 1,119 | 1,120 | 1,108 | 1,113 | 572,300 |
| 2025/04/11 | 1,091 | 1,108 | 1,073 | 1,103 | 1,258,700 |
| 2025/04/10 | 1,102 | 1,113 | 1,080 | 1,108 | 1,644,300 |
| 2025/04/09 | 1,081 | 1,096 | 1,062 | 1,072 | 1,326,400 |
| 2025/04/08 | 1,088 | 1,107 | 1,077 | 1,096 | 997,800 |
| 2025/04/07 | 1,049 | 1,085 | 1,039 | 1,067 | 1,412,200 |
| 2025/04/04 | 1,080 | 1,116 | 1,079 | 1,110 | 1,454,300 |
| 2025/04/03 | 1,084 | 1,090 | 1,074 | 1,089 | 1,080,500 |
| 2025/04/02 | 1,121 | 1,127 | 1,097 | 1,099 | 1,182,100 |
| 2025/04/01 | 1,140 | 1,146 | 1,118 | 1,118 | 742,900 |
| 2025/03/31 | 1,139 | 1,139 | 1,112 | 1,122 | 881,500 |
| 2025/03/28 | 1,154 | 1,154 | 1,140 | 1,144 | 695,500 |
| 2025/03/27 | 1,145 | 1,159 | 1,143 | 1,156 | 1,001,600 |
| 2025/03/26 | 1,159 | 1,159 | 1,140 | 1,147 | 798,900 |
| 2025/03/25 | 1,149 | 1,155 | 1,134 | 1,148 | 1,193,400 |
| 2025/03/24 | 1,176 | 1,177 | 1,143 | 1,157 | 1,122,100 |
| 2025/03/21 | 1,150 | 1,178 | 1,149 | 1,178 | 2,426,400 |
| 2025/03/19 | 1,143 | 1,156 | 1,142 | 1,146 | 1,037,000 |
| 2025/03/18 | 1,130 | 1,143 | 1,130 | 1,136 | 1,057,000 |
| 2025/03/17 | 1,110 | 1,129 | 1,110 | 1,121 | 903,800 |
| 2025/03/14 | 1,087 | 1,113 | 1,084 | 1,108 | 1,310,800 |
| 2025/03/13 | 1,098 | 1,103 | 1,088 | 1,093 | 1,000,200 |
| 2025/03/12 | 1,080 | 1,111 | 1,072 | 1,105 | 1,104,400 |
| 2025/03/11 | 1,077 | 1,087 | 1,064 | 1,078 | 1,558,700 |
| 2025/03/10 | 1,096 | 1,111 | 1,095 | 1,103 | 878,800 |
| 2025/03/07 | 1,107 | 1,112 | 1,091 | 1,096 | 827,500 |
| 2025/03/06 | 1,121 | 1,123 | 1,108 | 1,113 | 772,700 |
| 2025/03/05 | 1,118 | 1,125 | 1,108 | 1,119 | 1,159,500 |
| 2025/03/04 | 1,101 | 1,110 | 1,099 | 1,105 | 800,800 |
| 2025/03/03 | 1,085 | 1,104 | 1,084 | 1,103 | 912,800 |
| 2025/02/28 | 1,099 | 1,099 | 1,073 | 1,076 | 929,500 |
| 2025/02/27 | 1,074 | 1,087 | 1,074 | 1,085 | 866,000 |
| 2025/02/26 | 1,092 | 1,097 | 1,068 | 1,073 | 959,400 |
| 2025/02/25 | 1,077 | 1,094 | 1,076 | 1,092 | 850,200 |
| 2025/02/21 | 1,059 | 1,079 | 1,058 | 1,074 | 991,200 |
| 2025/02/20 | 1,047 | 1,054 | 1,040 | 1,051 | 591,300 |
| 2025/02/19 | 1,046 | 1,060 | 1,046 | 1,052 | 610,800 |
| 2025/02/18 | 1,058 | 1,062 | 1,046 | 1,046 | 599,000 |
| 2025/02/17 | 1,072 | 1,077 | 1,058 | 1,058 | 741,200 |
| 2025/02/14 | 1,078 | 1,088 | 1,071 | 1,076 | 923,500 |
| 2025/02/13 | 1,069 | 1,090 | 1,069 | 1,084 | 991,000 |
| 2025/02/12 | 1,070 | 1,076 | 1,064 | 1,069 | 1,076,700 |
| 2025/02/10 | 1,070 | 1,086 | 1,063 | 1,063 | 903,200 |
| 2025/02/07 | 1,080 | 1,080 | 1,062 | 1,071 | 766,600 |
| 2025/02/06 | 1,074 | 1,081 | 1,064 | 1,076 | 1,374,700 |
| 2025/02/05 | 1,030 | 1,080 | 1,030 | 1,065 | 1,981,100 |
| 2025/02/04 | 1,038 | 1,038 | 1,024 | 1,028 | 1,209,400 |
| 2025/02/03 | 1,034 | 1,042 | 1,022 | 1,029 | 1,089,500 |
| 2025/01/31 | 1,048 | 1,049 | 1,039 | 1,043 | 728,200 |
| 2025/01/30 | 1,039 | 1,046 | 1,035 | 1,046 | 1,195,600 |
| 2025/01/29 | 1,036 | 1,043 | 1,033 | 1,039 | 788,300 |
| 2025/01/28 | 1,036 | 1,039 | 1,033 | 1,037 | 676,400 |
| 2025/01/27 | 1,039 | 1,046 | 1,034 | 1,039 | 773,400 |
| 2025/01/24 | 1,037 | 1,039 | 1,029 | 1,029 | 476,000 |
| 2025/01/23 | 1,037 | 1,044 | 1,034 | 1,037 | 477,100 |
| 2025/01/22 | 1,043 | 1,044 | 1,037 | 1,040 | 556,000 |
| 2025/01/21 | 1,028 | 1,037 | 1,022 | 1,036 | 748,800 |
| 2025/01/20 | 1,032 | 1,036 | 1,024 | 1,027 | 792,200 |
| 2025/01/17 | 1,029 | 1,037 | 1,024 | 1,037 | 742,500 |
| 2025/01/16 | 1,044 | 1,045 | 1,033 | 1,034 | 680,900 |
| 2025/01/15 | 1,042 | 1,047 | 1,036 | 1,044 | 603,600 |
| 2025/01/14 | 1,059 | 1,067 | 1,039 | 1,043 | 578,800 |
| 2025/01/10 | 1,052 | 1,064 | 1,050 | 1,056 | 702,600 |
| 2025/01/09 | 1,076 | 1,079 | 1,060 | 1,066 | 726,300 |
| 2025/01/08 | 1,074 | 1,083 | 1,063 | 1,076 | 1,203,700 |
| 2025/01/07 | 1,082 | 1,087 | 1,074 | 1,075 | 985,200 |
| 2025/01/06 | 1,085 | 1,086 | 1,071 | 1,076 | 844,900 |
| 2024/12/30 | 1,100 | 1,101 | 1,076 | 1,082 | 684,100 |
| 2024/12/27 | 1,082 | 1,090 | 1,075 | 1,089 | 811,600 |
| 2024/12/26 | 1,070 | 1,077 | 1,064 | 1,077 | 928,900 |
| 2024/12/25 | 1,083 | 1,085 | 1,064 | 1,075 | 803,400 |
| 2024/12/24 | 1,079 | 1,085 | 1,074 | 1,085 | 657,800 |
| 2024/12/23 | 1,082 | 1,089 | 1,079 | 1,085 | 738,800 |
| 2024/12/20 | 1,100 | 1,103 | 1,076 | 1,082 | 1,931,700 |
| 2024/12/19 | 1,096 | 1,105 | 1,093 | 1,101 | 935,200 |
| 2024/12/18 | 1,100 | 1,114 | 1,099 | 1,107 | 656,900 |
| 2024/12/17 | 1,110 | 1,115 | 1,097 | 1,098 | 852,000 |
| 2024/12/16 | 1,120 | 1,126 | 1,109 | 1,112 | 815,600 |
| 2024/12/13 | 1,114 | 1,126 | 1,107 | 1,121 | 1,029,500 |
| 2024/12/12 | 1,135 | 1,136 | 1,122 | 1,125 | 1,107,400 |
| 2024/12/11 | 1,137 | 1,137 | 1,124 | 1,131 | 890,900 |
| 2024/12/10 | 1,142 | 1,145 | 1,117 | 1,133 | 816,600 |
| 2024/12/09 | 1,136 | 1,148 | 1,133 | 1,142 | 920,900 |
| 2024/12/06 | 1,132 | 1,136 | 1,124 | 1,129 | 888,400 |
| 2024/12/05 | 1,129 | 1,137 | 1,126 | 1,132 | 891,000 |
| 2024/12/04 | 1,132 | 1,138 | 1,119 | 1,123 | 1,132,400 |
| 2024/12/03 | 1,140 | 1,147 | 1,129 | 1,138 | 769,600 |
| 2024/12/02 | 1,120 | 1,134 | 1,115 | 1,134 | 631,200 |
| 2024/11/29 | 1,124 | 1,135 | 1,121 | 1,122 | 648,500 |
| 2024/11/28 | 1,124 | 1,129 | 1,117 | 1,127 | 726,800 |
| 2024/11/27 | 1,126 | 1,127 | 1,110 | 1,116 | 913,600 |
| 2024/11/26 | 1,115 | 1,129 | 1,112 | 1,122 | 972,900 |
| 2024/11/25 | 1,138 | 1,141 | 1,118 | 1,118 | 1,434,800 |
| 2024/11/22 | 1,106 | 1,129 | 1,098 | 1,127 | 1,300,700 |
| 2024/11/21 | 1,101 | 1,112 | 1,094 | 1,101 | 1,203,600 |
| 2024/11/20 | 1,086 | 1,106 | 1,080 | 1,100 | 1,372,900 |
| 2024/11/19 | 1,096 | 1,123 | 1,083 | 1,085 | 1,838,800 |
| 2024/11/18 | 1,070 | 1,078 | 1,054 | 1,067 | 819,800 |
| 2024/11/15 | 1,075 | 1,080 | 1,067 | 1,080 | 1,019,200 |
| 2024/11/14 | 1,098 | 1,098 | 1,076 | 1,080 | 972,600 |
| 2024/11/13 | 1,109 | 1,115 | 1,095 | 1,104 | 1,037,100 |
| 2024/11/12 | 1,112 | 1,132 | 1,105 | 1,108 | 968,100 |
| 2024/11/11 | 1,118 | 1,122 | 1,094 | 1,102 | 779,000 |
| 2024/11/08 | 1,130 | 1,136 | 1,120 | 1,125 | 1,570,500 |
| 2024/11/07 | 1,058 | 1,130 | 1,050 | 1,103 | 2,994,800 |
| 2024/11/06 | 1,070 | 1,080 | 1,057 | 1,065 | 1,200,200 |
| 2024/11/05 | 1,066 | 1,067 | 1,055 | 1,067 | 1,067,900 |
| 2024/11/01 | 1,056 | 1,070 | 1,054 | 1,065 | 571,500 |
| 2024/10/31 | 1,060 | 1,067 | 1,054 | 1,064 | 766,300 |
| 2024/10/30 | 1,057 | 1,057 | 1,044 | 1,050 | 1,456,400 |
| 2024/10/29 | 1,060 | 1,063 | 1,048 | 1,053 | 1,005,100 |
| 2024/10/28 | 1,057 | 1,067 | 1,050 | 1,059 | 1,001,900 |
| 2024/10/25 | 1,071 | 1,074 | 1,053 | 1,061 | 1,597,000 |
| 2024/10/24 | 1,054 | 1,069 | 1,051 | 1,063 | 1,397,700 |
| 2024/10/23 | 1,047 | 1,061 | 1,045 | 1,050 | 895,600 |
| 2024/10/22 | 1,034 | 1,040 | 1,029 | 1,033 | 1,206,400 |
| 2024/10/21 | 1,045 | 1,046 | 1,033 | 1,034 | 1,088,300 |
| 2024/10/18 | 1,046 | 1,058 | 1,041 | 1,045 | 1,045,600 |