日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 2,070 2,094 2,065 2,092 224,000
2013/12/27 2,049 2,077 2,042 2,077 203,800
2013/12/26 2,019 2,048 2,011 2,042 282,100
2013/12/25 2,008 2,019 2,001 2,010 222,500
2013/12/24 2,000 2,019 1,991 2,004 340,500
2013/12/20 2,010 2,016 1,996 2,006 288,700
2013/12/19 2,000 2,014 1,992 2,009 415,500
2013/12/18 1,950 1,996 1,950 1,992 323,900
2013/12/17 1,950 1,979 1,950 1,970 214,900
2013/12/16 2,000 2,015 1,944 1,947 240,200
2013/12/13 2,000 2,024 1,998 1,999 643,500
2013/12/12 2,000 2,019 1,998 2,002 321,200
2013/12/11 1,988 2,007 1,986 2,001 356,600
2013/12/10 2,000 2,003 1,980 1,989 338,300
2013/12/09 2,000 2,010 1,993 2,008 326,400
2013/12/06 1,983 1,986 1,950 1,982 436,100
2013/12/05 1,995 1,998 1,980 1,983 424,600
2013/12/04 2,007 2,025 1,987 1,998 565,200
2013/12/03 2,038 2,045 2,026 2,035 366,100
2013/12/02 2,039 2,046 2,019 2,039 401,600
2013/11/29 2,041 2,063 2,015 2,036 458,200
2013/11/28 2,005 2,063 2,005 2,056 797,500
2013/11/27 1,992 2,032 1,990 2,002 587,100
2013/11/26 1,967 2,019 1,946 2,008 761,600
2013/11/25 1,949 1,973 1,941 1,968 497,200
2013/11/22 1,940 1,947 1,909 1,916 356,400
2013/11/21 1,912 1,945 1,901 1,937 479,000
2013/11/20 1,911 1,911 1,887 1,898 229,300
2013/11/19 1,895 1,909 1,891 1,902 261,600
2013/11/18 1,920 1,926 1,883 1,889 410,400
2013/11/15 1,919 1,920 1,904 1,907 294,500
2013/11/14 1,920 1,920 1,896 1,906 332,300
2013/11/13 1,949 1,950 1,915 1,919 149,700
2013/11/12 1,911 1,947 1,911 1,944 229,700
2013/11/11 1,938 1,955 1,918 1,925 234,500
2013/11/08 1,893 1,918 1,886 1,910 203,200
2013/11/07 1,928 1,935 1,914 1,917 223,300
2013/11/06 1,950 1,950 1,911 1,928 366,600
2013/11/05 1,968 1,973 1,928 1,956 278,000
2013/11/01 1,992 1,992 1,932 1,954 269,600
2013/10/31 1,940 1,993 1,934 1,980 364,100
2013/10/30 1,920 1,964 1,920 1,960 242,200
2013/10/29 1,932 1,946 1,923 1,936 197,400
2013/10/28 1,928 1,967 1,925 1,957 322,000
2013/10/25 1,942 1,944 1,911 1,913 220,300
2013/10/24 1,923 1,947 1,905 1,943 213,100
2013/10/23 1,943 1,951 1,924 1,924 216,700
2013/10/22 1,936 1,950 1,932 1,942 125,000
2013/10/21 1,953 1,957 1,935 1,951 147,800
2013/10/18 1,949 1,954 1,935 1,942 165,000
2013/10/17 1,947 1,952 1,927 1,948 179,700
2013/10/16 1,936 1,941 1,907 1,921 204,200
2013/10/15 1,950 1,955 1,928 1,936 209,700
2013/10/11 1,929 1,954 1,929 1,940 333,100
2013/10/10 1,887 1,915 1,885 1,912 165,100
2013/10/09 1,848 1,884 1,837 1,883 196,000
2013/10/08 1,830 1,858 1,820 1,849 207,700
2013/10/07 1,883 1,888 1,841 1,843 208,800
2013/10/04 1,899 1,912 1,873 1,890 186,900
2013/10/03 1,907 1,939 1,906 1,907 214,100
2013/10/02 1,944 1,960 1,901 1,908 384,600
2013/10/01 1,965 1,965 1,945 1,947 210,100
2013/09/30 1,976 1,985 1,961 1,963 254,400
2013/09/27 1,961 2,000 1,955 1,996 582,000
2013/09/26 1,934 1,961 1,917 1,948 312,900
2013/09/25 1,939 1,965 1,910 1,945 398,600
2013/09/24 1,917 1,945 1,906 1,939 284,700
2013/09/20 1,948 1,950 1,917 1,929 319,200
2013/09/19 1,938 1,949 1,911 1,948 341,800
2013/09/18 1,898 1,926 1,893 1,907 296,900
2013/09/17 1,910 1,922 1,890 1,895 520,800
2013/09/13 1,901 1,948 1,900 1,924 627,800
2013/09/12 1,946 1,978 1,910 1,919 798,400
2013/09/11 2,052 2,057 1,940 1,950 1,067,300
2013/09/10 1,994 2,050 1,975 2,022 1,551,100
2013/09/09 2,260 2,260 1,924 1,971 3,346,800
2013/09/06 1,856 1,889 1,830 1,860 719,000
2013/09/05 1,862 1,869 1,809 1,824 398,500
2013/09/04 1,807 1,839 1,800 1,831 294,800
2013/09/03 1,817 1,820 1,789 1,799 363,300
2013/09/02 1,776 1,806 1,750 1,789 228,800
2013/08/30 1,800 1,805 1,761 1,775 273,300
2013/08/29 1,800 1,809 1,786 1,804 143,600
2013/08/28 1,818 1,818 1,786 1,805 164,700
2013/08/27 1,849 1,865 1,835 1,839 294,700
2013/08/26 1,843 1,868 1,832 1,848 139,300
2013/08/23 1,859 1,861 1,821 1,836 292,700
2013/08/22 1,842 1,853 1,820 1,848 168,100
2013/08/21 1,855 1,867 1,823 1,855 197,700
2013/08/20 1,860 1,888 1,853 1,854 180,500
2013/08/19 1,865 1,882 1,847 1,882 206,100
2013/08/16 1,850 1,908 1,841 1,880 388,200
2013/08/15 1,860 1,870 1,845 1,857 234,300
2013/08/14 1,880 1,903 1,841 1,900 421,400
2013/08/13 1,833 1,873 1,833 1,872 406,200
2013/08/12 1,819 1,837 1,802 1,826 214,800
2013/08/09 1,878 1,887 1,825 1,849 338,800
2013/08/08 1,835 1,901 1,820 1,860 554,800
2013/08/07 1,827 1,836 1,810 1,813 195,700
2013/08/06 1,825 1,852 1,810 1,848 185,900
2013/08/05 1,873 1,873 1,818 1,831 309,500
2013/08/02 1,824 1,880 1,819 1,876 422,100
2013/08/01 1,774 1,804 1,772 1,804 379,800
2013/07/31 1,753 1,776 1,684 1,750 525,100
2013/07/30 1,730 1,820 1,730 1,793 388,200
2013/07/29 1,792 1,792 1,739 1,741 295,000
2013/07/26 1,802 1,815 1,788 1,792 301,800
2013/07/25 1,835 1,840 1,812 1,818 243,000
2013/07/24 1,838 1,855 1,827 1,832 216,800
2013/07/23 1,828 1,849 1,814 1,837 268,600
2013/07/22 1,820 1,848 1,817 1,827 374,300
2013/07/19 1,848 1,855 1,807 1,814 277,600
2013/07/18 1,840 1,863 1,837 1,842 426,600
2013/07/17 1,813 1,847 1,793 1,829 375,100
2013/07/16 1,817 1,826 1,813 1,817 235,200
2013/07/12 1,817 1,833 1,803 1,817 223,500
2013/07/11 1,823 1,831 1,810 1,826 219,900
2013/07/10 1,827 1,858 1,816 1,828 488,900
2013/07/09 1,818 1,829 1,806 1,827 250,400
2013/07/08 1,859 1,860 1,806 1,811 419,900
2013/07/05 1,810 1,840 1,796 1,836 333,100
2013/07/04 1,800 1,841 1,796 1,820 603,200
2013/07/03 1,767 1,805 1,760 1,781 366,200
2013/07/02 1,780 1,785 1,728 1,763 341,400
2013/07/01 1,787 1,787 1,718 1,769 547,700
2013/06/28 1,750 1,803 1,750 1,795 428,200
2013/06/27 1,659 1,739 1,654 1,729 377,600
2013/06/26 1,679 1,695 1,640 1,648 363,300
2013/06/25 1,690 1,699 1,643 1,665 374,200
2013/06/24 1,689 1,715 1,687 1,692 428,800
2013/06/21 1,626 1,674 1,581 1,664 479,200
2013/06/20 1,684 1,704 1,666 1,676 183,000
2013/06/19 1,700 1,730 1,685 1,716 542,700
2013/06/18 1,653 1,699 1,653 1,685 256,800
2013/06/17 1,613 1,662 1,592 1,654 385,400
2013/06/14 1,583 1,645 1,583 1,612 455,800
2013/06/13 1,597 1,613 1,547 1,553 212,500
2013/06/12 1,622 1,630 1,560 1,618 207,700
2013/06/11 1,600 1,650 1,592 1,637 230,300
2013/06/10 1,582 1,643 1,577 1,625 290,000
2013/06/07 1,539 1,565 1,477 1,520 407,700
2013/06/06 1,586 1,625 1,550 1,576 312,300
2013/06/05 1,596 1,660 1,580 1,585 178,000
2013/06/04 1,574 1,612 1,552 1,604 252,300
2013/06/03 1,642 1,645 1,595 1,605 245,100
2013/05/31 1,673 1,695 1,641 1,653 206,400
2013/05/30 1,694 1,719 1,627 1,641 270,000
2013/05/29 1,710 1,771 1,709 1,729 358,400
2013/05/28 1,672 1,697 1,636 1,677 364,800
2013/05/27 1,660 1,688 1,600 1,662 226,700
2013/05/24 1,671 1,705 1,613 1,658 299,300
2013/05/23 1,732 1,795 1,594 1,631 417,700
2013/05/22 1,750 1,781 1,729 1,757 202,100
2013/05/21 1,758 1,774 1,723 1,750 155,700
2013/05/20 1,809 1,809 1,761 1,765 186,100
2013/05/17 1,763 1,807 1,757 1,793 253,300
2013/05/16 1,780 1,793 1,731 1,757 236,900
2013/05/15 1,783 1,787 1,760 1,772 295,400
2013/05/14 1,736 1,750 1,716 1,743 265,700
2013/05/13 1,714 1,736 1,696 1,725 270,600
2013/05/10 1,708 1,772 1,696 1,701 1,113,600
2013/05/09 1,825 1,839 1,681 1,709 1,205,500
2013/05/08 1,606 2,013 1,580 1,865 1,223,900
2013/05/07 1,607 1,630 1,598 1,613 376,600
2013/05/02 1,583 1,591 1,561 1,588 221,000
2013/05/01 1,555 1,590 1,533 1,582 262,100
2013/04/30 1,517 1,580 1,495 1,556 207,700
2013/04/26 1,547 1,562 1,494 1,505 334,400
2013/04/25 1,540 1,559 1,497 1,546 316,000
2013/04/24 1,497 1,533 1,493 1,533 221,400
2013/04/23 1,466 1,490 1,460 1,481 317,000
2013/04/22 1,432 1,466 1,425 1,457 316,600
2013/04/19 1,400 1,411 1,382 1,402 245,400
2013/04/18 1,398 1,406 1,378 1,392 187,100
2013/04/17 1,417 1,423 1,385 1,402 415,200
2013/04/16 1,400 1,410 1,370 1,404 359,700
2013/04/15 1,388 1,426 1,388 1,416 224,800
2013/04/12 1,401 1,420 1,391 1,399 230,400
2013/04/11 1,384 1,403 1,359 1,401 225,900
2013/04/10 1,380 1,390 1,357 1,371 203,400
2013/04/09 1,388 1,388 1,360 1,376 234,800
2013/04/08 1,391 1,421 1,350 1,379 304,000
2013/04/05 1,387 1,399 1,351 1,367 270,800
2013/04/04 1,291 1,365 1,280 1,363 206,800
2013/04/03 1,301 1,322 1,299 1,311 173,900
2013/04/02 1,308 1,313 1,260 1,300 203,700
2013/04/01 1,365 1,365 1,307 1,307 162,400
2013/03/29 1,377 1,384 1,360 1,373 138,700
2013/03/28 1,379 1,379 1,350 1,376 150,500
2013/03/27 1,385 1,389 1,355 1,362 142,100
2013/03/26 1,338 1,386 1,338 1,385 312,500
2013/03/25 1,355 1,359 1,331 1,338 221,500
2013/03/22 1,354 1,361 1,337 1,337 152,200
2013/03/21 1,359 1,392 1,348 1,353 287,700
2013/03/19 1,358 1,375 1,352 1,356 274,700
2013/03/18 1,364 1,373 1,340 1,342 210,600
2013/03/15 1,361 1,400 1,361 1,394 477,900
2013/03/14 1,330 1,360 1,327 1,353 282,000
2013/03/13 1,329 1,336 1,315 1,328 233,700
2013/03/12 1,327 1,381 1,326 1,336 369,500
2013/03/11 1,310 1,327 1,303 1,326 248,700
2013/03/08 1,297 1,315 1,285 1,304 427,900
2013/03/07 1,282 1,292 1,251 1,287 151,000
2013/03/06 1,275 1,279 1,261 1,273 115,100
2013/03/05 1,285 1,286 1,258 1,265 185,800
2013/03/04 1,278 1,294 1,269 1,281 232,000
2013/03/01 1,247 1,274 1,235 1,262 232,800
2013/02/28 1,213 1,253 1,213 1,246 336,300
2013/02/27 1,213 1,217 1,187 1,200 277,300
2013/02/26 1,234 1,237 1,216 1,231 245,600
2013/02/25 1,257 1,260 1,242 1,255 241,200
2013/02/22 1,222 1,244 1,218 1,243 206,500
2013/02/21 1,223 1,254 1,213 1,235 297,300
2013/02/20 1,228 1,246 1,218 1,231 269,100
2013/02/19 1,230 1,230 1,205 1,216 202,500
2013/02/18 1,203 1,241 1,199 1,231 496,000
2013/02/15 1,169 1,181 1,157 1,177 369,400
2013/02/14 1,167 1,177 1,156 1,171 325,200
2013/02/13 1,171 1,172 1,160 1,166 245,600
2013/02/12 1,178 1,180 1,162 1,164 276,700
2013/02/08 1,184 1,184 1,156 1,162 325,600
2013/02/07 1,165 1,185 1,162 1,183 346,800
2013/02/06 1,166 1,171 1,149 1,164 170,100
2013/02/05 1,145 1,166 1,142 1,147 243,800
2013/02/04 1,180 1,181 1,146 1,152 457,600
2013/02/01 1,193 1,208 1,170 1,180 419,500
2013/01/31 1,197 1,219 1,194 1,211 299,300
2013/01/30 1,200 1,218 1,173 1,210 572,200
2013/01/29 1,233 1,239 1,218 1,218 242,200
2013/01/28 1,276 1,276 1,235 1,240 360,300
2013/01/25 1,218 1,250 1,217 1,246 396,300
2013/01/24 1,160 1,203 1,152 1,202 324,100
2013/01/23 1,168 1,174 1,157 1,170 235,200
2013/01/22 1,172 1,183 1,164 1,172 209,000
2013/01/21 1,185 1,187 1,171 1,173 172,200
2013/01/18 1,177 1,185 1,171 1,185 207,300
2013/01/17 1,175 1,176 1,143 1,162 233,300
2013/01/16 1,170 1,176 1,162 1,170 274,000
2013/01/15 1,156 1,167 1,150 1,164 247,200
2013/01/11 1,128 1,150 1,128 1,145 311,100
2013/01/10 1,117 1,129 1,113 1,120 183,600
2013/01/09 1,110 1,123 1,102 1,119 182,000
2013/01/08 1,096 1,114 1,090 1,109 221,400
2013/01/07 1,098 1,104 1,093 1,095 197,200
2013/01/04 1,087 1,093 1,079 1,092 200,700

このページの先頭へ