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
2023/12/29 812 814 805 811 479,000
2023/12/28 806 812 806 811 263,800
2023/12/27 810 818 810 814 670,100
2023/12/26 807 810 801 808 637,500
2023/12/25 816 817 807 810 455,900
2023/12/22 800 808 798 806 411,200
2023/12/21 800 803 791 796 573,100
2023/12/20 800 806 796 800 829,700
2023/12/19 800 802 785 800 772,500
2023/12/18 794 803 791 796 745,900
2023/12/15 812 815 798 805 1,684,900
2023/12/14 832 836 818 821 912,700
2023/12/13 836 842 834 836 592,100
2023/12/12 836 839 831 835 849,300
2023/12/11 826 837 826 834 722,400
2023/12/08 830 833 822 825 768,500
2023/12/07 840 844 831 833 912,000
2023/12/06 837 847 833 846 854,000
2023/12/05 846 850 839 841 843,100
2023/12/04 844 846 833 844 845,500
2023/12/01 861 861 849 849 866,500
2023/11/30 847 859 841 857 1,586,800
2023/11/29 853 860 845 847 632,900
2023/11/28 851 859 847 858 520,800
2023/11/27 852 858 844 849 791,500
2023/11/24 851 856 847 854 615,200
2023/11/22 843 852 842 848 573,400
2023/11/21 840 846 831 843 950,100
2023/11/20 845 858 841 846 1,025,600
2023/11/17 834 853 831 851 1,182,400
2023/11/16 845 851 835 836 840,300
2023/11/15 853 862 851 853 1,070,300
2023/11/14 866 870 854 854 1,065,100
2023/11/13 861 870 850 861 971,000
2023/11/10 853 863 845 862 994,200
2023/11/09 845 846 835 839 909,400
2023/11/08 859 863 835 843 1,043,700
2023/11/07 860 869 843 852 1,375,800
2023/11/06 885 889 853 867 2,118,000
2023/11/02 906 910 875 881 2,048,200
2023/11/01 914 939 902 902 2,880,300
2023/10/31 866 886 864 882 1,797,600
2023/10/30 865 868 858 865 5,089,500
2023/10/27 862 879 862 877 1,089,500
2023/10/26 860 862 851 861 1,332,800
2023/10/25 861 867 858 862 998,700
2023/10/24 852 858 837 854 1,133,200
2023/10/23 861 862 849 850 1,068,000
2023/10/20 835 855 835 851 1,261,700
2023/10/19 838 848 836 846 794,900
2023/10/18 852 854 841 848 882,100
2023/10/17 861 861 844 849 1,259,200
2023/10/16 858 861 849 852 1,114,300
2023/10/13 871 875 861 864 1,340,700
2023/10/12 883 886 878 882 1,644,000
2023/10/11 896 896 880 882 1,294,400
2023/10/10 879 901 879 894 2,191,400
2023/10/06 887 893 884 884 1,542,700
2023/10/05 880 883 870 880 1,709,400
2023/10/04 880 890 878 880 1,210,000
2023/10/03 898 901 889 893 836,500
2023/10/02 907 912 896 897 1,139,300
2023/09/29 915 915 894 902 980,700
2023/09/28 920 925 910 916 1,006,000
2023/09/27 919 931 915 929 1,794,600
2023/09/26 931 947 924 928 1,187,200
2023/09/25 933 944 933 940 1,151,300
2023/09/22 915 930 915 926 2,292,800
2023/09/21 920 931 917 924 1,257,000
2023/09/20 925 934 923 924 1,734,900
2023/09/19 940 941 917 925 2,213,100
2023/09/15 944 947 940 944 2,289,700
2023/09/14 940 941 932 939 1,334,800
2023/09/13 934 939 930 937 1,132,000
2023/09/12 938 946 937 942 597,800
2023/09/11 939 942 934 938 666,500
2023/09/08 942 951 936 939 1,079,600
2023/09/07 944 954 942 951 1,004,800
2023/09/06 945 946 938 941 1,119,500
2023/09/05 951 951 938 944 928,900
2023/09/04 945 952 942 951 961,600
2023/09/01 928 948 925 945 1,311,100
2023/08/31 916 933 916 929 1,415,000
2023/08/30 911 919 908 913 1,128,700
2023/08/29 923 924 911 915 1,252,500
2023/08/28 927 927 916 920 1,275,900
2023/08/25 920 924 915 920 1,573,100
2023/08/24 919 930 912 926 1,283,600
2023/08/23 904 920 900 919 1,397,100
2023/08/22 892 912 889 910 1,575,000
2023/08/21 891 902 890 891 1,319,600
2023/08/18 887 890 878 886 1,160,300
2023/08/17 904 904 883 894 1,475,900
2023/08/16 880 910 878 908 2,053,800
2023/08/15 876 887 870 885 1,400,900
2023/08/14 890 891 876 878 1,601,200
2023/08/10 861 891 860 889 2,387,500
2023/08/09 865 873 862 869 1,431,900
2023/08/08 867 870 864 869 1,597,200
2023/08/07 852 871 851 868 1,350,400
2023/08/04 866 866 851 855 1,996,800
2023/08/03 862 869 846 866 2,156,600
2023/08/02 875 881 864 868 2,563,000
2023/08/01 864 878 860 875 2,872,600
2023/07/31 835 883 833 869 5,834,200
2023/07/28 790 800 782 794 1,462,700
2023/07/27 788 797 786 797 690,200
2023/07/26 787 790 782 789 790,600
2023/07/25 789 790 782 785 1,132,800
2023/07/24 785 792 782 790 935,500
2023/07/21 784 787 779 780 625,800
2023/07/20 790 790 779 783 840,500
2023/07/19 787 796 784 789 1,000,400
2023/07/18 790 792 781 787 711,100
2023/07/14 789 794 784 787 799,200
2023/07/13 792 798 788 794 928,700
2023/07/12 797 800 787 787 695,700
2023/07/11 800 803 786 791 1,038,800
2023/07/10 807 809 797 799 1,626,900
2023/07/07 813 815 807 810 975,600
2023/07/06 814 822 811 816 1,455,300
2023/07/05 816 819 808 815 1,430,600
2023/07/04 818 832 816 823 1,734,600
2023/07/03 812 824 812 817 1,080,100
2023/06/30 813 819 806 814 1,831,500
2023/06/29 817 822 807 809 728,700
2023/06/29 1 -> 5.00 分割
2023/06/28 4,030 4,079 4,030 4,070 228,100
2023/06/27 4,023 4,030 3,990 4,023 132,100
2023/06/26 4,021 4,054 3,982 4,035 178,100
2023/06/23 4,068 4,076 4,005 4,021 206,700
2023/06/22 4,029 4,045 4,014 4,044 137,600
2023/06/21 3,956 4,040 3,953 4,017 237,900
2023/06/20 3,950 3,950 3,891 3,946 319,500
2023/06/19 4,030 4,035 3,949 3,970 212,500
2023/06/16 3,984 3,988 3,940 3,987 524,400
2023/06/15 4,025 4,047 3,996 3,999 160,500
2023/06/14 4,022 4,055 4,009 4,022 223,700
2023/06/13 4,030 4,033 3,980 4,010 291,600
2023/06/12 3,985 4,000 3,962 3,997 210,100
2023/06/09 3,901 3,983 3,897 3,972 430,000
2023/06/08 3,890 3,902 3,846 3,861 184,100
2023/06/07 3,900 3,942 3,883 3,887 264,000
2023/06/06 3,905 3,905 3,878 3,901 219,400
2023/06/05 3,921 3,935 3,894 3,926 259,800
2023/06/02 3,850 3,890 3,850 3,880 207,800
2023/06/01 3,920 3,925 3,850 3,860 289,400
2023/05/31 3,880 3,930 3,875 3,930 740,900
2023/05/30 3,915 3,915 3,870 3,905 209,500
2023/05/29 3,920 3,925 3,880 3,915 235,000
2023/05/26 3,925 3,935 3,890 3,915 237,000
2023/05/25 3,960 3,990 3,915 3,920 255,200
2023/05/24 3,970 3,985 3,940 3,955 278,400
2023/05/23 4,015 4,025 3,955 3,990 429,500
2023/05/22 3,915 4,010 3,915 3,995 423,500
2023/05/19 3,840 3,915 3,820 3,915 652,200
2023/05/18 3,940 3,945 3,855 3,855 392,200
2023/05/17 3,970 4,020 3,930 3,940 525,900
2023/05/16 3,945 3,975 3,905 3,975 427,600
2023/05/15 4,020 4,030 3,940 3,950 653,000
2023/05/12 3,895 3,930 3,880 3,915 438,500
2023/05/11 3,885 3,905 3,860 3,890 294,700
2023/05/10 3,900 3,910 3,850 3,855 185,000
2023/05/09 3,825 3,875 3,825 3,870 278,500
2023/05/08 3,810 3,840 3,810 3,815 267,300
2023/05/02 3,870 3,895 3,815 3,835 335,500
2023/05/01 3,820 3,835 3,795 3,835 196,200
2023/04/28 3,780 3,810 3,775 3,795 241,900
2023/04/27 3,755 3,755 3,705 3,735 190,900
2023/04/26 3,760 3,775 3,735 3,750 178,000
2023/04/25 3,765 3,800 3,765 3,795 238,400
2023/04/24 3,700 3,750 3,700 3,745 182,500
2023/04/21 3,685 3,720 3,675 3,685 141,500
2023/04/20 3,685 3,690 3,665 3,675 120,800
2023/04/19 3,725 3,725 3,650 3,685 226,600
2023/04/18 3,675 3,695 3,660 3,695 188,200
2023/04/17 3,650 3,695 3,635 3,695 275,000
2023/04/14 3,640 3,655 3,620 3,640 232,800
2023/04/13 3,600 3,630 3,590 3,615 173,900
2023/04/12 3,575 3,600 3,575 3,590 159,700
2023/04/11 3,570 3,600 3,560 3,570 147,900
2023/04/10 3,550 3,580 3,540 3,545 156,300
2023/04/07 3,525 3,555 3,510 3,535 227,300
2023/04/06 3,515 3,535 3,495 3,525 213,800
2023/04/05 3,595 3,595 3,520 3,530 220,100
2023/04/04 3,615 3,625 3,585 3,615 275,500
2023/04/03 3,590 3,615 3,570 3,605 134,700
2023/03/31 3,560 3,590 3,555 3,565 163,800
2023/03/30 3,535 3,565 3,525 3,555 134,500
2023/03/29 3,550 3,625 3,540 3,610 279,400
2023/03/28 3,580 3,580 3,510 3,525 174,800
2023/03/27 3,565 3,580 3,540 3,565 160,300
2023/03/24 3,520 3,545 3,510 3,530 241,000
2023/03/23 3,555 3,555 3,530 3,545 150,300
2023/03/22 3,590 3,600 3,550 3,550 176,600
2023/03/20 3,545 3,580 3,545 3,550 168,300
2023/03/17 3,565 3,595 3,560 3,570 210,700
2023/03/16 3,535 3,550 3,495 3,545 223,200
2023/03/15 3,570 3,585 3,555 3,580 172,000
2023/03/14 3,550 3,565 3,500 3,555 232,100
2023/03/13 3,645 3,645 3,570 3,600 182,100
2023/03/10 3,735 3,740 3,645 3,660 332,800
2023/03/09 3,635 3,720 3,630 3,705 365,700
2023/03/08 3,555 3,630 3,555 3,615 229,500
2023/03/07 3,560 3,575 3,550 3,555 153,000
2023/03/06 3,515 3,590 3,515 3,570 174,100
2023/03/03 3,520 3,550 3,510 3,545 177,700
2023/03/02 3,525 3,550 3,515 3,535 133,400
2023/03/01 3,580 3,590 3,515 3,525 213,300
2023/02/28 3,585 3,590 3,565 3,575 212,600
2023/02/27 3,555 3,585 3,545 3,575 176,100
2023/02/24 3,510 3,545 3,495 3,540 200,200
2023/02/22 3,505 3,515 3,490 3,500 169,500
2023/02/21 3,505 3,535 3,495 3,510 167,800
2023/02/20 3,550 3,550 3,510 3,510 194,900
2023/02/17 3,495 3,545 3,490 3,530 423,900
2023/02/16 3,505 3,530 3,485 3,490 162,400
2023/02/15 3,530 3,530 3,480 3,500 210,900
2023/02/14 3,600 3,605 3,555 3,555 161,700
2023/02/13 3,545 3,580 3,515 3,570 214,900
2023/02/10 3,500 3,525 3,475 3,520 230,600
2023/02/09 3,540 3,565 3,500 3,505 179,500
2023/02/08 3,540 3,565 3,525 3,555 149,000
2023/02/07 3,505 3,540 3,495 3,525 142,300
2023/02/06 3,490 3,525 3,470 3,525 226,100
2023/02/03 3,610 3,615 3,500 3,510 380,000
2023/02/02 3,615 3,650 3,565 3,570 258,900
2023/02/01 3,605 3,650 3,585 3,630 536,600
2023/01/31 3,555 3,570 3,530 3,570 263,900
2023/01/30 3,505 3,530 3,500 3,520 165,000
2023/01/27 3,535 3,540 3,505 3,510 174,000
2023/01/26 3,525 3,540 3,495 3,515 159,000
2023/01/25 3,520 3,545 3,505 3,530 166,100
2023/01/24 3,515 3,525 3,495 3,520 155,500
2023/01/23 3,515 3,525 3,475 3,490 213,500
2023/01/20 3,485 3,510 3,470 3,500 164,600
2023/01/19 3,490 3,490 3,445 3,470 162,800
2023/01/18 3,450 3,490 3,415 3,480 232,800
2023/01/17 3,415 3,455 3,395 3,445 145,200
2023/01/16 3,375 3,435 3,370 3,395 189,300
2023/01/13 3,365 3,400 3,360 3,380 182,400
2023/01/12 3,400 3,415 3,370 3,380 198,400
2023/01/11 3,385 3,425 3,385 3,400 185,700
2023/01/10 3,430 3,450 3,385 3,385 246,600
2023/01/06 3,470 3,470 3,440 3,455 178,600
2023/01/05 3,490 3,500 3,470 3,485 183,400
2023/01/04 3,595 3,595 3,500 3,520 326,800

このページの先頭へ