2331 ALSOK の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,080 | 1,116 | 1,078.5 | 1,110 | 1,454,300 | 1,110 |
| 2025-04-03 | 1,083.5 | 1,089.5 | 1,073.5 | 1,089 | 1,080,500 | 1,089 |
| 2025-04-02 | 1,120.5 | 1,126.5 | 1,096.5 | 1,099 | 1,182,100 | 1,099 |
| 2025-04-01 | 1,140 | 1,145.5 | 1,118 | 1,118 | 742,900 | 1,118 |
| 2025-03-31 | 1,138.5 | 1,138.5 | 1,111.5 | 1,122 | 881,500 | 1,122 |
| 2025-03-28 | 1,154 | 1,154 | 1,139.5 | 1,144 | 695,500 | 1,144 |
| 2025-03-27 | 1,145 | 1,158.5 | 1,143 | 1,156 | 1,001,600 | 1,156 |
| 2025-03-26 | 1,159 | 1,159 | 1,139.5 | 1,147 | 798,900 | 1,147 |
| 2025-03-25 | 1,149 | 1,155 | 1,133.5 | 1,148 | 1,193,400 | 1,148 |
| 2025-03-24 | 1,176 | 1,176.5 | 1,143 | 1,156.5 | 1,122,100 | 1,156.50 |
| 2025-03-21 | 1,150 | 1,178 | 1,148.5 | 1,178 | 2,426,400 | 1,178 |
| 2025-03-19 | 1,142.5 | 1,156 | 1,141.5 | 1,146 | 1,037,000 | 1,146 |
| 2025-03-18 | 1,130 | 1,142.5 | 1,130 | 1,135.5 | 1,057,000 | 1,135.50 |
| 2025-03-17 | 1,110 | 1,128.5 | 1,110 | 1,120.5 | 903,800 | 1,120.50 |
| 2025-03-14 | 1,086.5 | 1,112.5 | 1,083.5 | 1,107.5 | 1,310,800 | 1,107.50 |
| 2025-03-13 | 1,098 | 1,103 | 1,087.5 | 1,093 | 1,000,200 | 1,093 |
| 2025-03-12 | 1,080 | 1,110.5 | 1,072 | 1,105 | 1,104,400 | 1,105 |
| 2025-03-11 | 1,076.5 | 1,087 | 1,063.5 | 1,078 | 1,558,700 | 1,078 |
| 2025-03-10 | 1,096 | 1,111 | 1,094.5 | 1,103 | 878,800 | 1,103 |
| 2025-03-07 | 1,106.5 | 1,112 | 1,090.5 | 1,096 | 827,500 | 1,096 |
| 2025-03-06 | 1,121 | 1,123 | 1,107.5 | 1,113 | 772,700 | 1,113 |
| 2025-03-05 | 1,118 | 1,124.5 | 1,108 | 1,119 | 1,159,500 | 1,119 |
| 2025-03-04 | 1,101 | 1,109.5 | 1,099 | 1,104.5 | 800,800 | 1,104.50 |
| 2025-03-03 | 1,085 | 1,103.5 | 1,084 | 1,103 | 912,800 | 1,103 |
| 2025-02-28 | 1,099 | 1,099 | 1,073 | 1,075.5 | 929,500 | 1,075.50 |
| 2025-02-27 | 1,073.5 | 1,086.5 | 1,073.5 | 1,084.5 | 866,000 | 1,084.50 |
| 2025-02-26 | 1,092 | 1,096.5 | 1,068 | 1,073 | 959,400 | 1,073 |
| 2025-02-25 | 1,076.5 | 1,094 | 1,076 | 1,092 | 850,200 | 1,092 |
| 2025-02-21 | 1,059 | 1,079 | 1,058 | 1,073.5 | 991,200 | 1,073.50 |
| 2025-02-20 | 1,047 | 1,054 | 1,039.5 | 1,051 | 591,300 | 1,051 |
| 2025-02-19 | 1,046 | 1,060 | 1,046 | 1,052 | 610,800 | 1,052 |
| 2025-02-18 | 1,058 | 1,062 | 1,046 | 1,046 | 599,000 | 1,046 |
| 2025-02-17 | 1,071.5 | 1,077 | 1,058 | 1,058 | 741,200 | 1,058 |
| 2025-02-14 | 1,078 | 1,088 | 1,071 | 1,076 | 923,500 | 1,076 |
| 2025-02-13 | 1,068.5 | 1,089.5 | 1,068.5 | 1,083.5 | 991,000 | 1,083.50 |
| 2025-02-12 | 1,070 | 1,075.5 | 1,063.5 | 1,069 | 1,076,700 | 1,069 |
| 2025-02-10 | 1,069.5 | 1,085.5 | 1,063 | 1,063 | 903,200 | 1,063 |
| 2025-02-07 | 1,080 | 1,080 | 1,062 | 1,071 | 766,600 | 1,071 |
| 2025-02-06 | 1,074 | 1,081 | 1,064 | 1,075.5 | 1,374,700 | 1,075.50 |
| 2025-02-05 | 1,029.5 | 1,079.5 | 1,029.5 | 1,065 | 1,981,100 | 1,065 |
| 2025-02-04 | 1,038 | 1,038 | 1,024 | 1,027.5 | 1,209,400 | 1,027.50 |
| 2025-02-03 | 1,034 | 1,041.5 | 1,022 | 1,029 | 1,089,500 | 1,029 |
| 2025-01-31 | 1,048 | 1,049 | 1,039 | 1,043 | 728,200 | 1,043 |
| 2025-01-30 | 1,039 | 1,046 | 1,035 | 1,045.5 | 1,195,600 | 1,045.50 |
| 2025-01-29 | 1,035.5 | 1,043 | 1,032.5 | 1,039 | 788,300 | 1,039 |
| 2025-01-28 | 1,035.5 | 1,039 | 1,032.5 | 1,037 | 676,400 | 1,037 |
| 2025-01-27 | 1,038.5 | 1,046 | 1,034 | 1,039 | 773,400 | 1,039 |
| 2025-01-24 | 1,037 | 1,038.5 | 1,028.5 | 1,029 | 476,000 | 1,029 |
| 2025-01-23 | 1,036.5 | 1,044 | 1,033.5 | 1,037 | 477,100 | 1,037 |
| 2025-01-22 | 1,042.5 | 1,044 | 1,037 | 1,040 | 556,000 | 1,040 |
| 2025-01-21 | 1,028 | 1,036.5 | 1,021.5 | 1,036 | 748,800 | 1,036 |
| 2025-01-20 | 1,032 | 1,035.5 | 1,024 | 1,027 | 792,200 | 1,027 |
| 2025-01-17 | 1,029 | 1,036.5 | 1,023.5 | 1,036.5 | 742,500 | 1,036.50 |
| 2025-01-16 | 1,044 | 1,044.5 | 1,032.5 | 1,034 | 680,900 | 1,034 |
| 2025-01-15 | 1,041.5 | 1,047 | 1,035.5 | 1,043.5 | 603,600 | 1,043.50 |
| 2025-01-14 | 1,058.5 | 1,067 | 1,039 | 1,043 | 578,800 | 1,043 |
| 2025-01-10 | 1,052 | 1,063.5 | 1,049.5 | 1,056 | 702,600 | 1,056 |
| 2025-01-09 | 1,075.5 | 1,078.5 | 1,059.5 | 1,066 | 726,300 | 1,066 |
| 2025-01-08 | 1,073.5 | 1,082.5 | 1,062.5 | 1,075.5 | 1,203,700 | 1,075.50 |
| 2025-01-07 | 1,081.5 | 1,087 | 1,073.5 | 1,074.5 | 985,200 | 1,074.50 |
| 2025-01-06 | 1,085 | 1,085.5 | 1,071 | 1,076 | 844,900 | 1,076 |
分割・併合履歴 ： [2023-06-29]1株→5株