2331 ALSOK の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 876.1 | 879.9 | 869.7 | 872 | 759,100 | 872 |
| 2024-05-01 | 868.9 | 881.7 | 868.4 | 872.7 | 534,800 | 872.70 |
| 2024-04-30 | 880 | 883.5 | 865.3 | 877.6 | 647,300 | 877.60 |
| 2024-04-26 | 864.4 | 874.9 | 856 | 868.7 | 954,600 | 868.70 |
| 2024-04-25 | 870.2 | 876.2 | 864.5 | 865.2 | 776,700 | 865.20 |
| 2024-04-24 | 870 | 875.8 | 865.6 | 871.2 | 966,100 | 871.20 |
| 2024-04-23 | 863 | 867.1 | 857 | 862.3 | 1,026,200 | 862.30 |
| 2024-04-22 | 848.4 | 855.7 | 840.5 | 854.2 | 1,231,100 | 854.20 |
| 2024-04-19 | 840.2 | 841.5 | 824.3 | 833.4 | 979,700 | 833.40 |
| 2024-04-18 | 840.5 | 849.7 | 840.4 | 841.7 | 971,100 | 841.70 |
| 2024-04-17 | 843.5 | 844.4 | 833 | 839.6 | 854,600 | 839.60 |
| 2024-04-16 | 857.5 | 863.7 | 846.7 | 850.4 | 1,088,300 | 850.40 |
| 2024-04-15 | 852.3 | 859.6 | 846.6 | 853 | 672,300 | 853 |
| 2024-04-12 | 851 | 860.9 | 848.5 | 860 | 953,500 | 860 |
| 2024-04-11 | 835.1 | 848.8 | 832.9 | 847.9 | 1,086,000 | 847.90 |
| 2024-04-10 | 839.5 | 845 | 836.4 | 839.3 | 1,056,200 | 839.30 |
| 2024-04-09 | 833.9 | 839.1 | 825.4 | 835.4 | 947,800 | 835.40 |
| 2024-04-08 | 821.9 | 834.8 | 821.9 | 833.3 | 1,151,700 | 833.30 |
| 2024-04-05 | 802 | 814 | 798.2 | 813.8 | 983,700 | 813.80 |
| 2024-04-04 | 818.1 | 819.1 | 809.8 | 811 | 1,025,900 | 811 |
| 2024-04-03 | 812 | 820.8 | 811 | 813.5 | 1,001,900 | 813.50 |
| 2024-04-02 | 817.8 | 822.1 | 812.2 | 815.4 | 1,043,700 | 815.40 |
| 2024-04-01 | 830 | 833.7 | 820.7 | 826 | 1,552,300 | 826 |
| 2024-03-29 | 823.8 | 837.4 | 822 | 831.9 | 1,336,500 | 831.90 |
| 2024-03-28 | 821.4 | 827.9 | 813.6 | 820 | 1,359,300 | 820 |
| 2024-03-27 | 837.4 | 848.8 | 834.1 | 842.1 | 1,066,800 | 842.10 |
| 2024-03-26 | 833.3 | 841.8 | 831 | 834.2 | 1,028,900 | 834.20 |
| 2024-03-25 | 865 | 865.2 | 839 | 839.9 | 1,389,700 | 839.90 |
| 2024-03-22 | 872.3 | 874.2 | 863.2 | 872.7 | 1,017,700 | 872.70 |
| 2024-03-21 | 851 | 869.8 | 851 | 866.4 | 1,251,300 | 866.40 |
| 2024-03-19 | 846.9 | 851.7 | 840.4 | 849.9 | 1,341,400 | 849.90 |
| 2024-03-18 | 852.7 | 856 | 849.5 | 852 | 955,400 | 852 |
| 2024-03-15 | 858.7 | 859.7 | 849.5 | 852.8 | 1,823,900 | 852.80 |
| 2024-03-14 | 849.6 | 857.2 | 843.1 | 857.2 | 1,359,000 | 857.20 |
| 2024-03-13 | 848 | 854 | 841.8 | 843.8 | 1,198,600 | 843.80 |
| 2024-03-12 | 851.6 | 857.1 | 839.2 | 850.6 | 1,303,000 | 850.60 |
| 2024-03-11 | 850 | 852 | 837.4 | 848.2 | 1,206,400 | 848.20 |
| 2024-03-08 | 834.8 | 854.7 | 826.4 | 853 | 1,042,000 | 853 |
| 2024-03-07 | 837 | 847.6 | 837 | 841.5 | 1,002,400 | 841.50 |
| 2024-03-06 | 821.2 | 841.1 | 821.2 | 833.9 | 1,369,000 | 833.90 |
| 2024-03-05 | 835 | 835 | 816.2 | 823.2 | 1,110,900 | 823.20 |
| 2024-03-04 | 833 | 843.5 | 827.1 | 840 | 1,467,700 | 840 |
| 2024-03-01 | 838 | 852.2 | 832.3 | 847.1 | 1,237,500 | 847.10 |
| 2024-02-29 | 832.8 | 840.4 | 823 | 830.3 | 1,363,000 | 830.30 |
| 2024-02-28 | 826.8 | 837.9 | 826.8 | 829.6 | 841,800 | 829.60 |
| 2024-02-27 | 819.6 | 832.8 | 815.9 | 828.5 | 1,056,200 | 828.50 |
| 2024-02-26 | 826 | 834.2 | 818.5 | 822.9 | 1,173,200 | 822.90 |
| 2024-02-22 | 825 | 828.1 | 812.8 | 814.6 | 1,213,800 | 814.60 |
| 2024-02-21 | 815 | 817.2 | 806 | 816.4 | 1,377,900 | 816.40 |
| 2024-02-20 | 810 | 821.3 | 809.5 | 812.4 | 1,350,900 | 812.40 |
| 2024-02-19 | 789.5 | 807 | 785.2 | 804.7 | 871,200 | 804.70 |
| 2024-02-16 | 790 | 794.4 | 779 | 786.9 | 2,292,900 | 786.90 |
| 2024-02-15 | 786.4 | 791.2 | 777.8 | 783.6 | 1,463,900 | 783.60 |
| 2024-02-14 | 795 | 799.6 | 782.1 | 782.8 | 1,241,700 | 782.80 |
| 2024-02-13 | 791.6 | 796.5 | 787.1 | 793 | 1,048,400 | 793 |
| 2024-02-09 | 785.5 | 796.8 | 781.1 | 785.8 | 912,400 | 785.80 |
| 2024-02-08 | 799.9 | 799.9 | 784.6 | 792.7 | 1,043,900 | 792.70 |
| 2024-02-07 | 793 | 798.9 | 789.3 | 798.7 | 798,000 | 798.70 |
| 2024-02-06 | 812.8 | 812.9 | 794.1 | 794.1 | 1,072,200 | 794.10 |
| 2024-02-05 | 806.2 | 808.4 | 793.2 | 797.8 | 1,147,200 | 797.80 |
| 2024-02-02 | 810 | 811.3 | 801.1 | 805.2 | 1,340,800 | 805.20 |
| 2024-02-01 | 788 | 797.8 | 769.2 | 797.2 | 2,007,000 | 797.20 |
| 2024-01-31 | 799 | 807.2 | 790.2 | 806.7 | 734,900 | 806.70 |
| 2024-01-30 | 807.9 | 807.9 | 795.7 | 799.4 | 685,200 | 799.40 |
| 2024-01-29 | 796.7 | 807.3 | 796.7 | 806.1 | 578,000 | 806.10 |
| 2024-01-26 | 797 | 800.9 | 793 | 795.7 | 693,200 | 795.70 |
| 2024-01-25 | 806.6 | 807.2 | 795.7 | 798.1 | 591,300 | 798.10 |
| 2024-01-24 | 807 | 809 | 800.8 | 805.1 | 777,100 | 805.10 |
| 2024-01-23 | 817.8 | 824.7 | 811.8 | 812.2 | 497,700 | 812.20 |
| 2024-01-22 | 810.9 | 822.2 | 810.9 | 817.5 | 637,700 | 817.50 |
| 2024-01-19 | 813 | 813 | 804.6 | 809.4 | 765,900 | 809.40 |
| 2024-01-18 | 810 | 812.3 | 804.2 | 807 | 865,900 | 807 |
| 2024-01-17 | 814 | 827.9 | 810 | 813.7 | 1,038,500 | 813.70 |
| 2024-01-16 | 832.9 | 832.9 | 810.4 | 812 | 1,033,800 | 812 |
| 2024-01-15 | 840.4 | 840.4 | 829.3 | 834.8 | 743,900 | 834.80 |
| 2024-01-12 | 842 | 848.3 | 834.6 | 840.5 | 1,073,700 | 840.50 |
| 2024-01-11 | 833 | 844.6 | 825.5 | 840.2 | 981,800 | 840.20 |
| 2024-01-10 | 822.8 | 829.3 | 819.1 | 827 | 833,800 | 827 |
| 2024-01-09 | 821.3 | 828 | 817.4 | 825.5 | 723,500 | 825.50 |
| 2024-01-05 | 821.8 | 823.6 | 812.8 | 819 | 985,400 | 819 |
| 2024-01-04 | 811.6 | 819.7 | 801.2 | 819.1 | 813,200 | 819.10 |
分割・併合履歴 ： [2023-06-29]1株→5株
