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
2014/12/30 2,978 2,995 2,921 2,926 656,800
2014/12/29 2,959 2,990 2,882 2,909 450,000
2014/12/26 2,843 2,937 2,843 2,930 680,000
2014/12/25 2,800 2,846 2,795 2,806 315,900
2014/12/24 2,782 2,799 2,748 2,793 326,600
2014/12/22 2,777 2,779 2,730 2,766 255,300
2014/12/19 2,727 2,777 2,724 2,776 490,600
2014/12/18 2,664 2,700 2,654 2,677 330,300
2014/12/17 2,630 2,675 2,613 2,636 353,800
2014/12/16 2,672 2,679 2,628 2,648 350,600
2014/12/15 2,671 2,730 2,671 2,679 367,700
2014/12/12 2,662 2,739 2,634 2,721 716,100
2014/12/11 2,654 2,687 2,650 2,677 664,000
2014/12/10 2,707 2,803 2,688 2,714 1,275,100
2014/12/09 2,729 2,780 2,717 2,740 1,024,100
2014/12/08 2,660 2,769 2,636 2,742 1,809,600
2014/12/05 2,610 2,642 2,592 2,636 1,008,600
2014/12/04 2,510 2,624 2,504 2,602 2,384,300
2014/12/03 2,412 2,529 2,404 2,500 1,939,300
2014/12/02 2,420 2,425 2,398 2,412 557,100
2014/12/01 2,445 2,448 2,420 2,427 472,700
2014/11/28 2,431 2,475 2,430 2,449 518,600
2014/11/27 2,435 2,449 2,413 2,416 264,900
2014/11/26 2,432 2,449 2,423 2,433 393,500
2014/11/25 2,499 2,499 2,422 2,432 672,800
2014/11/21 2,484 2,507 2,448 2,472 816,500
2014/11/20 2,462 2,497 2,446 2,472 484,400
2014/11/19 2,455 2,490 2,431 2,463 545,500
2014/11/18 2,451 2,461 2,425 2,441 653,400
2014/11/17 2,501 2,547 2,433 2,449 832,800
2014/11/14 2,590 2,599 2,529 2,551 534,900
2014/11/13 2,526 2,569 2,521 2,559 642,300
2014/11/12 2,512 2,549 2,493 2,516 660,100
2014/11/11 2,461 2,533 2,460 2,513 478,400
2014/11/10 2,460 2,500 2,457 2,465 301,200
2014/11/07 2,422 2,563 2,422 2,510 1,179,000
2014/11/06 2,426 2,444 2,394 2,395 1,054,000
2014/11/05 2,447 2,461 2,391 2,405 1,342,100
2014/11/04 2,626 2,630 2,448 2,470 1,772,100
2014/10/31 2,518 2,604 2,380 2,576 1,768,400
2014/10/30 2,509 2,546 2,504 2,519 757,200
2014/10/29 2,479 2,544 2,473 2,501 706,100
2014/10/28 2,432 2,494 2,429 2,471 789,600
2014/10/27 2,389 2,477 2,389 2,432 757,500
2014/10/24 2,329 2,390 2,326 2,371 656,200
2014/10/23 2,280 2,303 2,245 2,288 410,800
2014/10/22 2,239 2,294 2,229 2,293 388,900
2014/10/21 2,283 2,283 2,203 2,208 357,200
2014/10/20 2,251 2,264 2,243 2,258 312,400
2014/10/17 2,231 2,246 2,189 2,193 386,500
2014/10/16 2,273 2,275 2,233 2,238 399,900
2014/10/15 2,304 2,318 2,291 2,307 362,300
2014/10/14 2,302 2,319 2,283 2,288 576,900
2014/10/10 2,340 2,371 2,325 2,348 598,000
2014/10/09 2,460 2,468 2,386 2,397 769,900
2014/10/08 2,429 2,489 2,421 2,467 514,000
2014/10/07 2,500 2,516 2,454 2,468 555,300
2014/10/06 2,516 2,526 2,482 2,500 357,700
2014/10/03 2,486 2,510 2,465 2,484 408,700
2014/10/02 2,541 2,559 2,485 2,490 434,300
2014/10/01 2,586 2,603 2,557 2,557 324,500
2014/09/30 2,600 2,608 2,549 2,578 354,600
2014/09/29 2,578 2,611 2,572 2,596 496,600
2014/09/26 2,587 2,588 2,541 2,554 989,800
2014/09/25 2,680 2,680 2,602 2,618 1,488,200
2014/09/24 2,616 2,695 2,610 2,682 638,900
2014/09/22 2,590 2,628 2,586 2,606 310,800
2014/09/19 2,596 2,600 2,576 2,586 261,600
2014/09/18 2,547 2,595 2,539 2,592 346,600
2014/09/17 2,565 2,576 2,535 2,546 224,200
2014/09/16 2,550 2,576 2,535 2,564 363,100
2014/09/12 2,526 2,537 2,513 2,533 392,700
2014/09/11 2,541 2,547 2,500 2,511 238,500
2014/09/10 2,490 2,538 2,481 2,536 353,200
2014/09/09 2,554 2,554 2,483 2,492 330,400
2014/09/08 2,540 2,564 2,510 2,529 200,800
2014/09/05 2,560 2,566 2,505 2,527 307,200
2014/09/04 2,591 2,591 2,536 2,550 291,400
2014/09/03 2,618 2,633 2,575 2,587 273,900
2014/09/02 2,584 2,617 2,561 2,604 325,000
2014/09/01 2,599 2,617 2,571 2,588 224,000
2014/08/29 2,576 2,599 2,571 2,588 244,200
2014/08/28 2,591 2,629 2,571 2,600 201,500
2014/08/27 2,613 2,635 2,587 2,605 357,700
2014/08/26 2,641 2,650 2,612 2,619 253,100
2014/08/25 2,655 2,658 2,615 2,657 242,000
2014/08/22 2,673 2,673 2,638 2,645 185,000
2014/08/21 2,679 2,690 2,621 2,647 374,800
2014/08/20 2,615 2,691 2,614 2,660 765,200
2014/08/19 2,598 2,616 2,570 2,595 388,400
2014/08/18 2,583 2,598 2,565 2,576 250,000
2014/08/15 2,565 2,588 2,537 2,561 323,200
2014/08/14 2,538 2,570 2,538 2,560 373,200
2014/08/13 2,510 2,534 2,502 2,533 179,400
2014/08/12 2,521 2,538 2,509 2,530 325,900
2014/08/11 2,495 2,527 2,457 2,521 514,400
2014/08/08 2,412 2,497 2,412 2,486 876,000
2014/08/07 2,410 2,416 2,376 2,409 510,200
2014/08/06 2,453 2,462 2,396 2,403 378,500
2014/08/05 2,520 2,521 2,451 2,454 431,100
2014/08/04 2,518 2,555 2,507 2,523 591,100
2014/08/01 2,414 2,528 2,410 2,516 1,312,100
2014/07/31 2,551 2,585 2,362 2,364 1,361,300
2014/07/30 2,510 2,564 2,510 2,556 605,100
2014/07/29 2,504 2,510 2,483 2,509 394,400
2014/07/28 2,505 2,515 2,491 2,495 295,000
2014/07/25 2,492 2,505 2,479 2,489 388,900
2014/07/24 2,480 2,487 2,463 2,470 360,300
2014/07/23 2,445 2,477 2,443 2,462 332,400
2014/07/22 2,424 2,448 2,424 2,441 394,100
2014/07/18 2,423 2,436 2,409 2,414 305,200
2014/07/17 2,443 2,468 2,430 2,461 317,500
2014/07/16 2,446 2,467 2,432 2,443 305,700
2014/07/15 2,402 2,438 2,402 2,424 310,100
2014/07/14 2,414 2,416 2,387 2,401 211,500
2014/07/11 2,422 2,435 2,402 2,415 310,600
2014/07/10 2,445 2,463 2,418 2,422 497,600
2014/07/09 2,429 2,443 2,412 2,430 242,500
2014/07/08 2,415 2,464 2,401 2,446 324,900
2014/07/07 2,447 2,447 2,426 2,430 283,900
2014/07/04 2,469 2,480 2,451 2,455 283,300
2014/07/03 2,477 2,495 2,452 2,455 313,200
2014/07/02 2,481 2,481 2,459 2,465 463,700
2014/07/01 2,430 2,475 2,406 2,462 691,700
2014/06/30 2,407 2,443 2,401 2,430 574,800
2014/06/27 2,410 2,412 2,364 2,384 684,100
2014/06/26 2,437 2,443 2,396 2,409 929,400
2014/06/25 2,515 2,518 2,414 2,421 1,711,100
2014/06/24 2,555 2,575 2,523 2,557 476,000
2014/06/23 2,563 2,598 2,560 2,579 333,900
2014/06/20 2,599 2,599 2,546 2,557 445,300
2014/06/19 2,545 2,602 2,528 2,569 880,900
2014/06/18 2,461 2,546 2,458 2,520 549,200
2014/06/17 2,503 2,503 2,446 2,458 519,600
2014/06/16 2,530 2,538 2,476 2,508 582,800
2014/06/13 2,512 2,535 2,500 2,530 667,500
2014/06/12 2,574 2,598 2,540 2,550 517,500
2014/06/11 2,570 2,619 2,534 2,569 848,200
2014/06/10 2,555 2,597 2,517 2,524 726,000
2014/06/09 2,573 2,574 2,517 2,547 519,400
2014/06/06 2,576 2,586 2,540 2,552 351,100
2014/06/05 2,584 2,600 2,560 2,575 362,300
2014/06/04 2,558 2,588 2,543 2,576 441,000
2014/06/03 2,548 2,553 2,525 2,543 339,600
2014/06/02 2,497 2,514 2,482 2,510 337,000
2014/05/30 2,520 2,539 2,463 2,485 536,700
2014/05/29 2,499 2,533 2,476 2,518 481,200
2014/05/28 2,426 2,496 2,415 2,484 558,200
2014/05/27 2,421 2,457 2,418 2,426 423,900
2014/05/26 2,452 2,463 2,415 2,441 354,300
2014/05/23 2,436 2,445 2,391 2,441 579,700
2014/05/22 2,442 2,450 2,413 2,433 496,300
2014/05/21 2,400 2,440 2,400 2,440 318,700
2014/05/20 2,399 2,426 2,383 2,412 294,000
2014/05/19 2,410 2,440 2,368 2,370 388,000
2014/05/16 2,371 2,408 2,355 2,403 454,600
2014/05/15 2,406 2,421 2,372 2,406 519,700
2014/05/14 2,400 2,422 2,353 2,413 690,500
2014/05/13 2,462 2,492 2,361 2,378 1,102,900
2014/05/12 2,382 2,477 2,380 2,471 1,489,200
2014/05/09 2,253 2,405 2,250 2,362 1,916,200
2014/05/08 2,117 2,299 2,117 2,246 1,098,700
2014/05/07 2,147 2,150 2,114 2,116 347,500
2014/05/02 2,192 2,193 2,165 2,181 169,700
2014/05/01 2,162 2,196 2,143 2,196 278,400
2014/04/30 2,157 2,163 2,143 2,163 221,100
2014/04/28 2,162 2,172 2,128 2,151 255,200
2014/04/25 2,180 2,209 2,170 2,188 160,400
2014/04/24 2,177 2,199 2,168 2,178 226,300
2014/04/23 2,200 2,207 2,170 2,182 246,800
2014/04/22 2,200 2,206 2,180 2,180 180,900
2014/04/21 2,210 2,211 2,179 2,191 228,300
2014/04/18 2,220 2,220 2,188 2,204 247,000
2014/04/17 2,219 2,227 2,202 2,220 296,900
2014/04/16 2,192 2,220 2,178 2,218 686,900
2014/04/15 2,166 2,174 2,143 2,165 339,000
2014/04/14 2,134 2,175 2,134 2,141 340,200
2014/04/11 2,145 2,169 2,111 2,135 227,900
2014/04/10 2,189 2,196 2,174 2,177 308,100
2014/04/09 2,200 2,225 2,160 2,162 501,800
2014/04/08 2,253 2,259 2,214 2,219 377,700
2014/04/07 2,250 2,264 2,205 2,256 508,100
2014/04/04 2,255 2,284 2,244 2,266 488,800
2014/04/03 2,249 2,258 2,205 2,254 983,000
2014/04/02 2,216 2,221 2,194 2,204 386,500
2014/04/01 2,196 2,204 2,088 2,200 512,500
2014/03/31 2,152 2,171 2,121 2,164 386,700
2014/03/28 2,080 2,124 2,064 2,122 515,900
2014/03/27 2,049 2,100 2,047 2,094 415,300
2014/03/26 2,054 2,069 2,014 2,058 817,600
2014/03/25 2,098 2,108 2,043 2,056 575,300
2014/03/24 2,088 2,153 2,088 2,113 352,300
2014/03/20 2,134 2,140 2,092 2,096 290,500
2014/03/19 2,131 2,162 2,120 2,129 259,300
2014/03/18 2,127 2,142 2,097 2,117 291,700
2014/03/17 2,097 2,140 2,071 2,077 236,600
2014/03/14 2,114 2,161 2,093 2,103 642,000
2014/03/13 2,163 2,163 2,123 2,144 337,400
2014/03/12 2,205 2,205 2,162 2,163 322,500
2014/03/11 2,250 2,250 2,203 2,217 430,600
2014/03/10 2,200 2,238 2,190 2,223 516,000
2014/03/07 2,161 2,195 2,138 2,190 424,700
2014/03/06 2,140 2,171 2,127 2,163 320,000
2014/03/05 2,150 2,180 2,116 2,126 593,500
2014/03/04 2,089 2,148 2,081 2,141 682,400
2014/03/03 2,060 2,099 2,044 2,090 684,100
2014/02/28 2,067 2,072 2,040 2,063 467,300
2014/02/27 2,079 2,109 2,048 2,067 676,200
2014/02/26 2,052 2,080 2,037 2,065 487,100
2014/02/25 2,041 2,067 2,032 2,061 421,300
2014/02/24 2,019 2,049 1,986 2,008 365,400
2014/02/21 1,993 2,059 1,982 2,041 765,100
2014/02/20 1,974 2,000 1,947 1,953 433,600
2014/02/19 1,971 1,992 1,950 1,984 325,000
2014/02/18 1,939 1,994 1,925 1,971 493,600
2014/02/17 1,904 1,947 1,877 1,943 406,600
2014/02/14 1,921 1,943 1,850 1,904 573,800
2014/02/13 1,897 1,919 1,885 1,906 392,000
2014/02/12 1,844 1,914 1,844 1,898 384,500
2014/02/10 1,845 1,850 1,809 1,832 233,500
2014/02/07 1,807 1,807 1,778 1,800 370,100
2014/02/06 1,813 1,814 1,783 1,790 427,600
2014/02/05 1,831 1,839 1,787 1,816 418,600
2014/02/04 1,856 1,862 1,811 1,813 485,500
2014/02/03 1,910 1,953 1,884 1,929 394,600
2014/01/31 1,901 1,938 1,901 1,935 295,200
2014/01/30 1,901 1,919 1,887 1,895 396,500
2014/01/29 1,902 1,918 1,888 1,917 177,600
2014/01/28 1,906 1,910 1,878 1,878 240,400
2014/01/27 1,930 1,930 1,903 1,906 243,300
2014/01/24 1,983 1,990 1,954 1,964 315,500
2014/01/23 2,018 2,029 2,003 2,007 236,500
2014/01/22 2,015 2,026 1,993 2,022 247,100
2014/01/21 2,016 2,039 2,014 2,015 301,000
2014/01/20 2,023 2,030 2,012 2,019 222,400
2014/01/17 2,019 2,043 2,012 2,031 277,000
2014/01/16 2,064 2,064 2,030 2,030 229,100
2014/01/15 2,039 2,067 2,025 2,064 335,500
2014/01/14 2,030 2,037 2,010 2,017 372,800
2014/01/10 2,044 2,051 2,022 2,049 350,600
2014/01/09 2,090 2,092 2,038 2,064 387,400
2014/01/08 2,090 2,119 2,085 2,119 408,700
2014/01/07 2,065 2,074 2,047 2,063 311,400
2014/01/06 2,096 2,098 2,057 2,067 261,000

このページの先頭へ