ＡＬＳＯＫ
2331プライム/サービス業/ALSOK CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,219.5 | 1,237.0 | 1,214.0 | 1,228.0 | +12.5 | +1.03% | 1,232,000 |
| 2026-03-12 | 1,214.5 | 1,233.0 | 1,204.0 | 1,215.5 | -19.5 | -1.58% | 1,535,100 |
| 2026-03-11 | 1,239.0 | 1,251.0 | 1,235.0 | 1,235.0 | +0.5 | +0.04% | 1,345,600 |
| 2026-03-10 | 1,245.0 | 1,250.0 | 1,230.0 | 1,234.5 | +4.5 | +0.37% | 1,382,100 |
| 2026-03-09 | 1,200.0 | 1,233.5 | 1,184.5 | 1,230.0 | -7.5 | -0.61% | 1,474,000 |
| 2026-03-06 | 1,229.0 | 1,244.5 | 1,224.0 | 1,237.5 | -4.5 | -0.36% | 1,133,500 |
| 2026-03-05 | 1,265.0 | 1,268.0 | 1,241.0 | 1,242.0 | -1.0 | -0.08% | 926,000 |
| 2026-03-04 | 1,245.0 | 1,252.5 | 1,227.5 | 1,243.0 | -16.0 | -1.27% | 1,471,900 |
| 2026-03-03 | 1,291.0 | 1,294.0 | 1,250.0 | 1,259.0 | -25.5 | -1.99% | 1,332,500 |
| 2026-03-02 | 1,276.0 | 1,292.5 | 1,266.0 | 1,284.5 | +3.5 | +0.27% | 1,205,600 |
| 2026-02-27 | 1,259.5 | 1,281.0 | 1,256.0 | 1,281.0 | +43.5 | +3.52% | 1,979,500 |
| 2026-02-26 | 1,238.0 | 1,241.5 | 1,225.5 | 1,237.5 | +25.5 | +2.10% | 1,616,600 |
| 2026-02-25 | 1,200.0 | 1,221.0 | 1,192.5 | 1,212.0 | +21.5 | +1.81% | 1,408,000 |
| 2026-02-24 | 1,188.0 | 1,197.5 | 1,172.0 | 1,190.5 | +7.5 | +0.63% | 1,060,000 |
| 2026-02-20 | 1,175.0 | 1,187.5 | 1,172.5 | 1,183.0 | +3.5 | +0.30% | 854,900 |
| 2026-02-19 | 1,162.0 | 1,179.5 | 1,148.0 | 1,179.5 | +16.0 | +1.38% | 1,072,100 |
| 2026-02-18 | 1,143.0 | 1,165.5 | 1,141.5 | 1,163.5 | +26.0 | +2.29% | 879,800 |
| 2026-02-17 | 1,146.5 | 1,148.0 | 1,135.0 | 1,137.5 | -17.5 | -1.52% | 674,100 |
| 2026-02-16 | 1,154.0 | 1,159.0 | 1,134.5 | 1,155.0 | +4.0 | +0.35% | 838,200 |
| 2026-02-13 | 1,158.5 | 1,172.5 | 1,151.0 | 1,151.0 | -15.0 | -1.29% | 1,126,100 |
| 2026-02-12 | 1,166.0 | 1,173.0 | 1,163.0 | 1,166.0 | +0.5 | +0.04% | 998,300 |
| 2026-02-10 | 1,175.0 | 1,193.0 | 1,165.5 | 1,165.5 | -9.0 | -0.77% | 1,775,400 |
| 2026-02-09 | 1,189.0 | 1,195.0 | 1,174.5 | 1,174.5 | -3.0 | -0.25% | 1,084,600 |
| 2026-02-06 | 1,176.5 | 1,193.0 | 1,167.5 | 1,177.5 | +13.5 | +1.16% | 1,234,700 |
| 2026-02-05 | 1,161.5 | 1,171.5 | 1,153.0 | 1,164.0 | +19.5 | +1.70% | 1,758,200 |
| 2026-02-04 | 1,133.0 | 1,158.5 | 1,122.5 | 1,144.5 | -74.0 | -6.07% | 3,394,300 |
| 2026-02-03 | 1,207.0 | 1,218.5 | 1,200.5 | 1,218.5 | +12.0 | +0.99% | 1,381,100 |
| 2026-02-02 | 1,209.0 | 1,219.0 | 1,201.5 | 1,206.5 | +9.0 | +0.75% | 786,100 |
| 2026-01-30 | 1,208.5 | 1,210.5 | 1,190.0 | 1,197.5 | 0.0 | 0.00% | 803,500 |
| 2026-01-29 | 1,206.5 | 1,208.5 | 1,180.5 | 1,197.5 | -18.5 | -1.52% | 744,000 |
| 2026-01-28 | 1,224.0 | 1,231.0 | 1,213.0 | 1,216.0 | -15.0 | -1.22% | 602,200 |
| 2026-01-27 | 1,234.0 | 1,245.5 | 1,230.0 | 1,231.0 | -6.5 | -0.53% | 674,400 |
| 2026-01-26 | 1,232.0 | 1,249.5 | 1,232.0 | 1,237.5 | -3.0 | -0.24% | 597,500 |
| 2026-01-23 | 1,235.5 | 1,249.0 | 1,234.0 | 1,240.5 | +9.5 | +0.77% | 745,800 |
| 2026-01-22 | 1,232.0 | 1,237.5 | 1,224.0 | 1,231.0 | +2.0 | +0.16% | 448,700 |
| 2026-01-21 | 1,242.0 | 1,249.0 | 1,228.5 | 1,229.0 | -18.5 | -1.48% | 550,500 |
| 2026-01-20 | 1,224.0 | 1,257.0 | 1,222.0 | 1,247.5 | +8.5 | +0.69% | 804,000 |
| 2026-01-19 | 1,247.0 | 1,249.0 | 1,235.0 | 1,239.0 | -3.0 | -0.24% | 758,100 |
| 2026-01-16 | 1,240.0 | 1,244.0 | 1,230.0 | 1,242.0 | -2.5 | -0.20% | 802,500 |
| 2026-01-15 | 1,250.5 | 1,253.5 | 1,243.5 | 1,244.5 | -7.5 | -0.60% | 661,100 |
| 2026-01-14 | 1,246.5 | 1,256.5 | 1,245.5 | 1,252.0 | +1.0 | +0.08% | 596,500 |
| 2026-01-13 | 1,265.0 | 1,265.0 | 1,244.5 | 1,251.0 | +5.0 | +0.40% | 924,100 |
| 2026-01-09 | 1,261.5 | 1,265.0 | 1,242.5 | 1,246.0 | -12.0 | -0.95% | 720,300 |
| 2026-01-08 | 1,257.5 | 1,264.0 | 1,246.5 | 1,258.0 | +7.0 | +0.56% | 641,800 |
| 2026-01-07 | 1,240.0 | 1,253.0 | 1,230.0 | 1,251.0 | +3.0 | +0.24% | 727,500 |
| 2026-01-06 | 1,249.5 | 1,249.5 | 1,232.0 | 1,248.0 | +11.5 | +0.93% | 856,500 |
| 2026-01-05 | 1,233.0 | 1,244.0 | 1,230.0 | 1,236.5 | +5.0 | +0.41% | 784,500 |
| 2025-12-30 | 1,252.5 | 1,253.0 | 1,231.5 | 1,231.5 | -16.0 | -1.28% | 562,100 |
| 2025-12-29 | 1,253.0 | 1,254.0 | 1,236.5 | 1,247.5 | -3.0 | -0.24% | 658,700 |
| 2025-12-26 | 1,252.5 | 1,258.5 | 1,246.5 | 1,250.5 | +0.5 | +0.04% | 597,600 |
| 2025-12-25 | 1,249.0 | 1,251.0 | 1,241.0 | 1,250.0 | +6.0 | +0.48% | 449,000 |
| 2025-12-24 | 1,250.5 | 1,258.5 | 1,239.5 | 1,244.0 | -15.5 | -1.23% | 558,700 |
| 2025-12-23 | 1,245.0 | 1,261.5 | 1,242.5 | 1,259.5 | +17.5 | +1.41% | 536,400 |
| 2025-12-22 | 1,256.5 | 1,257.5 | 1,239.0 | 1,242.0 | -10.0 | -0.80% | 567,400 |
| 2025-12-19 | 1,251.0 | 1,264.0 | 1,244.5 | 1,252.0 | -8.0 | -0.63% | 1,190,700 |
| 2025-12-18 | 1,253.0 | 1,264.0 | 1,252.0 | 1,260.0 | +14.5 | +1.16% | 849,300 |
| 2025-12-17 | 1,247.0 | 1,250.0 | 1,236.0 | 1,245.5 | -1.0 | -0.08% | 803,700 |
| 2025-12-16 | 1,243.5 | 1,253.0 | 1,238.0 | 1,246.5 | +12.0 | +0.97% | 973,200 |
| 2025-12-15 | 1,243.5 | 1,249.5 | 1,230.0 | 1,234.5 | +7.5 | +0.61% | 786,000 |
| 2025-12-12 | 1,220.5 | 1,232.0 | 1,220.5 | 1,227.0 | +8.5 | +0.70% | 1,243,100 |
| 2025-12-11 | 1,241.0 | 1,245.0 | 1,213.0 | 1,218.5 | +1.5 | +0.12% | 785,900 |
| 2025-12-10 | 1,218.5 | 1,224.0 | 1,213.0 | 1,217.0 | -1.5 | -0.12% | 808,000 |
| 2025-12-09 | 1,216.0 | 1,218.5 | 1,198.0 | 1,218.5 | +3.5 | +0.29% | 607,000 |
| 2025-12-08 | 1,199.0 | 1,218.5 | 1,195.5 | 1,215.0 | +19.5 | +1.63% | 745,400 |
| 2025-12-05 | 1,209.0 | 1,214.0 | 1,187.0 | 1,195.5 | -21.5 | -1.77% | 752,200 |
| 2025-12-04 | 1,228.0 | 1,235.5 | 1,215.5 | 1,217.0 | -13.0 | -1.06% | 975,200 |
| 2025-12-03 | 1,231.5 | 1,239.5 | 1,226.0 | 1,230.0 | -12.5 | -1.01% | 1,076,600 |
| 2025-12-02 | 1,214.5 | 1,242.5 | 1,210.5 | 1,242.5 | +38.5 | +3.20% | 1,260,600 |
| 2025-12-01 | 1,246.0 | 1,255.0 | 1,204.0 | 1,204.0 | -20.0 | -1.63% | 1,157,000 |
| 2025-11-28 | 1,225.0 | 1,230.0 | 1,220.5 | 1,224.0 | +2.0 | +0.16% | 664,300 |
| 2025-11-27 | 1,225.0 | 1,231.0 | 1,215.5 | 1,222.0 | -4.5 | -0.37% | 737,300 |
| 2025-11-26 | 1,218.0 | 1,229.0 | 1,212.0 | 1,226.5 | +8.5 | +0.70% | 1,153,200 |
| 2025-11-25 | 1,213.0 | 1,223.5 | 1,210.5 | 1,218.0 | +0.5 | +0.04% | 937,000 |
| 2025-11-21 | 1,207.5 | 1,223.5 | 1,205.0 | 1,217.5 | +21.0 | +1.76% | 1,516,500 |
| 2025-11-20 | 1,180.0 | 1,199.5 | 1,178.0 | 1,196.5 | +22.5 | +1.92% | 830,300 |
| 2025-11-19 | 1,172.0 | 1,180.0 | 1,166.0 | 1,174.0 | +14.5 | +1.25% | 899,000 |
| 2025-11-18 | 1,183.0 | 1,186.5 | 1,158.5 | 1,159.5 | -26.0 | -2.19% | 794,400 |
| 2025-11-17 | 1,176.0 | 1,186.0 | 1,171.5 | 1,185.5 | +10.0 | +0.85% | 921,300 |
| 2025-11-14 | 1,168.0 | 1,182.0 | 1,164.0 | 1,175.5 | +7.0 | +0.60% | 738,300 |
| 2025-11-13 | 1,171.5 | 1,178.0 | 1,168.0 | 1,168.5 | -3.0 | -0.26% | 988,700 |
| 2025-11-12 | 1,163.0 | 1,183.5 | 1,161.0 | 1,171.5 | +8.5 | +0.73% | 1,514,000 |
| 2025-11-11 | 1,172.0 | 1,186.0 | 1,163.0 | 1,163.0 | -5.0 | -0.43% | 1,697,100 |
| 2025-11-10 | 1,156.5 | 1,181.0 | 1,152.0 | 1,168.0 | +33.5 | +2.95% | 2,168,000 |
| 2025-11-07 | 1,115.5 | 1,140.0 | 1,112.0 | 1,134.5 | +31.5 | +2.86% | 2,335,100 |
| 2025-11-06 | 1,157.0 | 1,157.5 | 1,096.5 | 1,103.0 | +36.0 | +3.37% | 4,008,000 |
| 2025-11-05 | 1,050.5 | 1,067.0 | 1,047.0 | 1,067.0 | +9.5 | +0.90% | 1,591,100 |
| 2025-11-04 | 1,047.0 | 1,068.5 | 1,045.0 | 1,057.5 | +4.0 | +0.38% | 961,700 |
| 2025-10-31 | 1,061.0 | 1,063.5 | 1,050.5 | 1,053.5 | -2.0 | -0.19% | 823,000 |
| 2025-10-30 | 1,048.5 | 1,059.5 | 1,046.5 | 1,055.5 | +7.0 | +0.67% | 916,200 |
| 2025-10-29 | 1,062.0 | 1,066.5 | 1,046.0 | 1,048.5 | -16.0 | -1.50% | 785,600 |
| 2025-10-28 | 1,079.0 | 1,080.0 | 1,062.0 | 1,064.5 | -26.5 | -2.43% | 1,148,200 |
| 2025-10-27 | 1,076.5 | 1,094.5 | 1,075.0 | 1,091.0 | +16.0 | +1.49% | 899,800 |
| 2025-10-24 | 1,077.0 | 1,079.0 | 1,069.0 | 1,075.0 | 0.0 | 0.00% | 725,400 |
| 2025-10-23 | 1,071.5 | 1,075.0 | 1,066.5 | 1,075.0 | +4.0 | +0.37% | 850,800 |
| 2025-10-22 | 1,070.0 | 1,074.5 | 1,065.5 | 1,071.0 | +4.0 | +0.37% | 911,800 |
| 2025-10-21 | 1,063.0 | 1,070.5 | 1,062.0 | 1,067.0 | +2.5 | +0.23% | 713,800 |
| 2025-10-20 | 1,083.5 | 1,083.5 | 1,064.5 | 1,064.5 | -0.5 | -0.05% | 519,000 |
| 2025-10-17 | 1,076.5 | 1,076.5 | 1,065.0 | 1,065.0 | -6.0 | -0.56% | 476,200 |
| 2025-10-16 | 1,071.0 | 1,077.0 | 1,064.0 | 1,071.0 | -3.0 | -0.28% | 612,100 |
| 2025-10-15 | 1,081.5 | 1,086.5 | 1,068.5 | 1,074.0 | +1.0 | +0.09% | 866,400 |
| 2025-10-14 | 1,058.0 | 1,073.0 | 1,054.0 | 1,073.0 | -8.0 | -0.74% | 832,500 |
| 2025-10-10 | 1,084.5 | 1,092.0 | 1,077.5 | 1,081.0 | -12.5 | -1.14% | 813,300 |
| 2025-10-09 | 1,085.5 | 1,093.5 | 1,078.0 | 1,093.5 | +2.0 | +0.18% | 778,300 |
| 2025-10-08 | 1,096.0 | 1,106.0 | 1,086.5 | 1,091.5 | -5.0 | -0.46% | 763,100 |
| 2025-10-07 | 1,099.5 | 1,104.5 | 1,090.5 | 1,096.5 | -9.0 | -0.81% | 1,110,200 |
| 2025-10-06 | 1,105.0 | 1,114.0 | 1,096.5 | 1,105.5 | +14.0 | +1.28% | 1,036,200 |
| 2025-10-03 | 1,085.0 | 1,091.5 | 1,082.0 | 1,091.5 | +6.5 | +0.60% | 732,500 |
| 2025-10-02 | 1,094.5 | 1,098.5 | 1,083.0 | 1,085.0 | -19.0 | -1.72% | 990,700 |
| 2025-10-01 | 1,108.5 | 1,115.5 | 1,091.5 | 1,104.0 | -12.0 | -1.08% | 944,200 |
| 2025-09-30 | 1,122.5 | 1,125.5 | 1,110.0 | 1,116.0 | -6.5 | -0.58% | 794,100 |
| 2025-09-29 | 1,126.0 | 1,135.0 | 1,112.5 | 1,122.5 | -13.0 | -1.14% | 824,700 |
| 2025-09-26 | 1,131.0 | 1,144.5 | 1,130.0 | 1,135.5 | -1.5 | -0.13% | 1,221,600 |
| 2025-09-25 | 1,140.0 | 1,143.0 | 1,131.0 | 1,137.0 | +3.0 | +0.26% | 696,300 |
| 2025-09-24 | 1,143.5 | 1,147.5 | 1,134.0 | 1,134.0 | -12.5 | -1.09% | 694,000 |
| 2025-09-22 | 1,137.5 | 1,151.0 | 1,137.5 | 1,146.5 | +9.0 | +0.79% | 606,500 |
| 2025-09-19 | 1,160.0 | 1,164.5 | 1,137.5 | 1,137.5 | -26.5 | -2.28% | 2,720,600 |
| 2025-09-18 | 1,168.5 | 1,175.0 | 1,151.0 | 1,164.0 | 0.0 | 0.00% | 742,800 |
| 2025-09-17 | 1,184.0 | 1,184.0 | 1,164.0 | 1,164.0 | -23.0 | -1.94% | 666,500 |
| 2025-09-16 | 1,178.5 | 1,192.0 | 1,176.5 | 1,187.0 | +8.5 | +0.72% | 773,300 |
| 2025-09-12 | 1,186.5 | 1,186.5 | 1,175.0 | 1,178.5 | — | — | 939,000 |
直近120営業日分を表示