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
2026/03/27 1,251 1,252 1,240 1,248 1,577,300
2026/03/26 1,244 1,245 1,228 1,243 882,700
2026/03/25 1,235 1,247 1,231 1,231 879,900
2026/03/24 1,219 1,235 1,217 1,225 1,090,600
2026/03/23 1,205 1,212 1,194 1,205 1,205,800
2026/03/19 1,247 1,256 1,226 1,228 1,251,200
2026/03/18 1,231 1,249 1,229 1,249 649,900
2026/03/17 1,230 1,242 1,227 1,234 882,400
2026/03/16 1,230 1,232 1,214 1,220 983,100
2026/03/13 1,220 1,237 1,214 1,228 1,232,000
2026/03/12 1,215 1,233 1,204 1,216 1,535,100
2026/03/11 1,239 1,251 1,235 1,235 1,345,600
2026/03/10 1,245 1,250 1,230 1,235 1,382,100
2026/03/09 1,200 1,234 1,185 1,230 1,474,000
2026/03/06 1,229 1,245 1,224 1,238 1,133,500
2026/03/05 1,265 1,268 1,241 1,242 926,000
2026/03/04 1,245 1,253 1,228 1,243 1,471,900
2026/03/03 1,291 1,294 1,250 1,259 1,332,500
2026/03/02 1,276 1,293 1,266 1,285 1,205,600
2026/02/27 1,260 1,281 1,256 1,281 1,979,500
2026/02/26 1,238 1,242 1,226 1,238 1,616,600
2026/02/25 1,200 1,221 1,193 1,212 1,408,000
2026/02/24 1,188 1,198 1,172 1,191 1,060,000
2026/02/20 1,175 1,188 1,173 1,183 854,900
2026/02/19 1,162 1,180 1,148 1,180 1,072,100
2026/02/18 1,143 1,166 1,142 1,164 879,800
2026/02/17 1,147 1,148 1,135 1,138 674,100
2026/02/16 1,154 1,159 1,135 1,155 838,200
2026/02/13 1,159 1,173 1,151 1,151 1,126,100
2026/02/12 1,166 1,173 1,163 1,166 998,300
2026/02/10 1,175 1,193 1,166 1,166 1,775,400
2026/02/09 1,189 1,195 1,175 1,175 1,084,600
2026/02/06 1,177 1,193 1,168 1,178 1,234,700
2026/02/05 1,162 1,172 1,153 1,164 1,758,200
2026/02/04 1,133 1,159 1,123 1,145 3,394,300
2026/02/03 1,207 1,219 1,201 1,219 1,381,100
2026/02/02 1,209 1,219 1,202 1,207 786,100
2026/01/30 1,209 1,211 1,190 1,198 803,500
2026/01/29 1,207 1,209 1,181 1,198 744,000
2026/01/28 1,224 1,231 1,213 1,216 602,200
2026/01/27 1,234 1,246 1,230 1,231 674,400
2026/01/26 1,232 1,250 1,232 1,238 597,500
2026/01/23 1,236 1,249 1,234 1,241 745,800
2026/01/22 1,232 1,238 1,224 1,231 448,700
2026/01/21 1,242 1,249 1,229 1,229 550,500
2026/01/20 1,224 1,257 1,222 1,248 804,000
2026/01/19 1,247 1,249 1,235 1,239 758,100
2026/01/16 1,240 1,244 1,230 1,242 802,500
2026/01/15 1,251 1,254 1,244 1,245 661,100
2026/01/14 1,247 1,257 1,246 1,252 596,500
2026/01/13 1,265 1,265 1,245 1,251 924,100
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

このページの先頭へ