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 |
|---|---|---|---|---|---|
| 2026/01/09 | 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 |
| 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 |