ALSOK 株価 2ch 掲示板 2331 【株ドラゴン】

※毎日19時頃に更新。株価チャート上でマウスカーソルを移動するとその日の値を表示します。

ALSOK 株価

番号	コード	名称	取引値		前日比		出来高	高値	安値
1	2331	ALSOK	7/11(金)	1,027	+12	+1.18%	1,209,400	1,035.5	1,020

株価 ALSOK \| Yahoo! 掲示板 ALSOK \| ALSOK 公式サイト \| Wikipedia ALSOK \| 貸借銘柄 \| 東証プライム \| サービス業 \| 固定リンク \|

ALSOK 適時開示情報

ALSOK 過去の株価

日付	始値	高値	安値	終値	前日比	出来高
2025/7/11	1,020	1,035.5	1,020	1,027	+1.18%	1,209,400
2025/7/10	1,014	1,017	1,007	1,015	-0.15%	1,021,000
2025/7/9	1,019	1,022.5	1,013.5	1,016.5	+0.15%	1,102,900
2025/7/8	1,009	1,016	1,007	1,015	+0.50%	1,374,700
2025/7/7	1,008	1,019.5	1,006.5	1,010	+0.65%	982,500
2025/7/4	1,000.5	1,006	999.7	1,003.5	-0.05%	963,500
2025/7/3	1,005.5	1,015.5	1,000.5	1,004	-0.15%	1,241,300
2025/7/2	1,011	1,025	1,005.5	1,005.5	-0.69%	1,213,800
2025/7/1	1,007	1,016	1,004	1,012.5	+0.40%	1,057,700
2025/6/30	1,007	1,010.5	1,003	1,008.5	+0.15%	1,552,200
2025/6/27	1,005	1,011.5	999	1,007	+0.20%	1,248,000
2025/6/26	1,006	1,016	1,001	1,005	+0.15%	1,597,600
2025/6/25	1,004	1,012	1,000	1,003.5	-0.94%	1,400,400
2025/6/24	1,021	1,026	1,010	1,013	-0.49%	1,451,900
2025/6/23	1,013	1,022	1,006.5	1,018	-0.10%	1,491,200
2025/6/20	1,009	1,031	1,002	1,019	-0.29%	7,719,400
2025/6/19	1,017.5	1,022	1,012	1,022	-0.39%	1,008,300
2025/6/18	1,029.5	1,035	1,022.5	1,026	-0.15%	1,013,700
2025/6/17	1,014.5	1,036.5	1,014.5	1,027.5	+0.29%	1,252,200
2025/6/16	1,015	1,028	1,010.5	1,024.5	+1.09%	1,199,700
2025/6/13	1,007	1,022	1,000.5	1,013.5	+0.65%	1,296,100
2025/6/12	1,013	1,023	1,003.5	1,007	-1.18%	1,532,000
2025/6/11	1,022	1,030.5	1,016	1,019	+0.64%	841,700
2025/6/10	1,002	1,018.5	1,002	1,012.5	+0.50%	1,303,000
2025/6/9	1,002.5	1,010.5	997.3	1,007.5	+0.40%	1,137,200
2025/6/6	1,001.5	1,015	1,000	1,003.5	-0.10%	1,064,100
2025/6/5	995	1,013.5	991.8	1,004.5	+0.62%	1,254,600
2025/6/4	996	1,004.5	994.4	998.3	-0.02%	1,538,600
2025/6/3	999	1,006.5	997	998.5	-0.70%	1,094,100
2025/6/2	1,008	1,009	998.1	1,005.5	+0.25%	922,600
2025/5/30	1,001	1,013.5	998.6	1,003	-0.20%	1,181,500
2025/5/29	997.6	1,007.5	993.8	1,005	+0.20%	1,114,800
2025/5/28	1,001	1,007	1,000	1,003	+0.30%	1,280,800
2025/5/27	1,011.5	1,015.5	1,000	1,000	-1.23%	993,400
2025/5/26	1,029.5	1,030	1,011	1,012.5	-0.20%	800,400
2025/5/23	1,023	1,026	1,011	1,014.5	-1.07%	1,298,200
2025/5/22	1,017	1,030.5	1,013	1,025.5	+0.39%	1,271,400
2025/5/21	1,021	1,029	1,017.5	1,021.5	+0.59%	1,445,800
2025/5/20	1,023.5	1,027.5	1,009	1,015.5	-0.54%	1,150,700
2025/5/19	1,010	1,021.5	1,004.5	1,021	-0.10%	1,330,500
2025/5/16	1,029	1,040	1,022	1,022	+0.39%	1,500,200
2025/5/15	1,007.5	1,027.5	1,006	1,018	+0.59%	2,014,900
2025/5/14	1,028.5	1,035.5	987.2	1,012	-7.03%	3,583,700
2025/5/13	1,157.5	1,162.5	1,045	1,088.5	-6.28%	2,249,700
2025/5/12	1,158	1,163.5	1,148.5	1,161.5	-0.04%	1,166,100
2025/5/9	1,151	1,166	1,148	1,162	+1.35%	1,145,000
2025/5/8	1,145	1,148.5	1,127	1,146.5	+0.22%	1,223,900
2025/5/7	1,138	1,149	1,130	1,144	+0.31%	1,355,400
2025/5/2	1,129	1,144.5	1,121	1,140.5	+0.62%	796,000
2025/5/1	1,127	1,141.5	1,126.5	1,133.5	+0.62%	723,700
2025/4/30	1,123	1,131	1,119.5	1,126.5	+1.30%	1,144,600
2025/4/28	1,109.5	1,117.5	1,102	1,112	+1.23%	837,900
2025/4/25	1,107.5	1,118.5	1,097	1,098.5	-1.04%	910,300
2025/4/24	1,138	1,146	1,107.5	1,110	-3.18%	741,100
2025/4/23	1,150	1,155	1,144.5	1,146.5	+0.39%	853,800
2025/4/22	1,130	1,146.5	1,130	1,142	+0.57%	516,500
2025/4/21	1,136	1,139.5	1,126.5	1,135.5	-0.04%	342,100
2025/4/18	1,130	1,138.5	1,125.5	1,136	+0.58%	292,800
2025/4/17	1,125	1,136	1,122.5	1,129.5	+0.58%	431,700
2025/4/16	1,110.5	1,124.5	1,108.5	1,123	+1.95%	582,300
2025/4/15	1,122.5	1,129.5	1,099.5	1,101.5	-0.99%	538,700
2025/4/14	1,119	1,119.5	1,107.5	1,112.5	+0.91%	572,300
2025/4/11	1,091	1,108	1,073	1,102.5	-0.50%	1,258,700
2025/4/10	1,101.5	1,113	1,080	1,108	+3.41%	1,644,300
2025/4/9	1,080.5	1,096	1,062	1,071.5	-2.24%	1,326,400
2025/4/8	1,088	1,106.5	1,076.5	1,096	+2.77%	997,800
2025/4/7	1,048.5	1,085	1,039	1,066.5	-3.92%	1,412,200
2025/4/4	1,080	1,116	1,078.5	1,110	+1.93%	1,454,300
2025/4/3	1,083.5	1,089.5	1,073.5	1,089	-0.91%	1,080,500
2025/4/2	1,120.5	1,126.5	1,096.5	1,099	-1.70%	1,182,100
2025/4/1	1,140	1,145.5	1,118	1,118	-0.36%	742,900
2025/3/31	1,138.5	1,138.5	1,111.5	1,122	-1.92%	881,500
2025/3/28	1,154	1,154	1,139.5	1,144	-1.04%	695,500
2025/3/27	1,145	1,158.5	1,143	1,156	+0.78%	1,001,600
2025/3/26	1,159	1,159	1,139.5	1,147	-0.09%	798,900
2025/3/25	1,149	1,155	1,133.5	1,148	-0.73%	1,193,400
2025/3/24	1,176	1,176.5	1,143	1,156.5	-1.83%	1,122,100
2025/3/21	1,150	1,178	1,148.5	1,178	+2.79%	2,426,400
2025/3/19	1,142.5	1,156	1,141.5	1,146	+0.92%	1,037,000
2025/3/18	1,130	1,142.5	1,130	1,135.5	+1.34%	1,057,000
2025/3/17	1,110	1,128.5	1,110	1,120.5	+1.17%	903,800
2025/3/14	1,086.5	1,112.5	1,083.5	1,107.5	+1.33%	1,310,800
2025/3/13	1,098	1,103	1,087.5	1,093	-1.09%	1,000,200
2025/3/12	1,080	1,110.5	1,072	1,105	+2.50%	1,104,400
2025/3/11	1,076.5	1,087	1,063.5	1,078	-2.27%	1,558,700
2025/3/10	1,096	1,111	1,094.5	1,103	+0.64%	878,800
2025/3/7	1,106.5	1,112	1,090.5	1,096	-1.53%	827,500
2025/3/6	1,121	1,123	1,107.5	1,113	-0.54%	772,700
2025/3/5	1,118	1,124.5	1,108	1,119	+1.31%	1,159,500
2025/3/4	1,101	1,109.5	1,099	1,104.5	+0.14%	800,800
2025/3/3	1,085	1,103.5	1,084	1,103	+2.56%	912,800
2025/2/28	1,099	1,099	1,073	1,075.5	-0.83%	929,500
2025/2/27	1,073.5	1,086.5	1,073.5	1,084.5	+1.07%	866,000
2025/2/26	1,092	1,096.5	1,068	1,073	-1.74%	959,400
2025/2/25	1,076.5	1,094	1,076	1,092	+1.72%	850,200
2025/2/21	1,059	1,079	1,058	1,073.5	+2.14%	991,200
2025/2/20	1,047	1,054	1,039.5	1,051	-0.10%	591,300
2025/2/19	1,046	1,060	1,046	1,052	+0.57%	610,800
2025/2/18	1,058	1,062	1,046	1,046	-1.13%	599,000
2025/2/17	1,071.5	1,077	1,058	1,058	-1.67%	741,200
2025/2/14	1,078	1,088	1,071	1,076	-0.69%	923,500
2025/2/13	1,068.5	1,089.5	1,068.5	1,083.5	+1.36%	991,000
2025/2/12	1,070	1,075.5	1,063.5	1,069	+0.56%	1,076,700
2025/2/10	1,069.5	1,085.5	1,063	1,063	-0.75%	903,200
2025/2/7	1,080	1,080	1,062	1,071	-0.42%	766,600
2025/2/6	1,074	1,081	1,064	1,075.5	+0.99%	1,374,700
2025/2/5	1,029.5	1,079.5	1,029.5	1,065	+3.65%	1,981,100
2025/2/4	1,038	1,038	1,024	1,027.5	-0.15%	1,209,400
2025/2/3	1,034	1,041.5	1,022	1,029	-1.34%	1,089,500
2025/1/31	1,048	1,049	1,039	1,043	-0.24%	728,200
2025/1/30	1,039	1,046	1,035	1,045.5	+0.63%	1,195,600
2025/1/29	1,035.5	1,043	1,032.5	1,039	+0.19%	788,300
2025/1/28	1,035.5	1,039	1,032.5	1,037	-0.19%	676,400
2025/1/27	1,038.5	1,046	1,034	1,039	+0.97%	773,400
2025/1/24	1,037	1,038.5	1,028.5	1,029	-0.77%	476,000
2025/1/23	1,036.5	1,044	1,033.5	1,037	-0.29%	477,100
2025/1/22	1,042.5	1,044	1,037	1,040	+0.39%	556,000
2025/1/21	1,028	1,036.5	1,021.5	1,036	+0.88%	748,800
2025/1/20	1,032	1,035.5	1,024	1,027	-0.92%	792,200
2025/1/17	1,029	1,036.5	1,023.5	1,036.5	+0.24%	742,500
2025/1/16	1,044	1,044.5	1,032.5	1,034	-0.91%	680,900
2025/1/15	1,041.5	1,047	1,035.5	1,043.5	+0.05%	603,600
2025/1/14	1,058.5	1,067	1,039	1,043	-1.23%	578,800

株式ランキング

種類	：	値上り率 \| 値下り率 \| 値上り幅 \| 値下り幅 \| 出来高 \| 出来高急増 \| 売買代金 \| 売買代金下位 \| 時価総額 \| 時価総額下位 \| 前終値から当始値の値上り率 \| 当始値からの値上り率 \| 前終値から当始値の値下り率 \| 当始値からの値下り率 \| 赤三兵 \| 三羽烏(三羽ガラス) \| 窓開け上昇率 \| 窓開け下落率 \| 低位株 \| 値嵩株(値がさ株) \| ストップ高 \| ストップ安 \| 銘柄コード順 \| 銘柄コード逆順 \| 上場廃止銘柄 \| 新高値更新 \| 新安値更新 \| 5日間暴騰 \| 5日間暴落 \| 年初来安値からの値上がり率 \| 年初来高値からの値下がり率 \| 連騰 \| 続落 \| 5陽連 \| 5陰連 \| IPO株 \| 買いシグナル \| 天国と地獄 \| ゴールデンクロス \| デッドクロス \| 25日線乖離プラス \| 25日線乖離マイナス
市場	：	東プラ \| 東スタ \| 東グロ \| 東1 \| 東2 \| マザーズ \| JASDAQ \| 名プレ \| 名メイ \| ネク \| 札証 \| 福証 \| 東証外国 \| 日経225 \| JPX日経400 \| TOPIX100 \| 貸借銘柄 \| 信用銘柄 \| GC注記

株価検索

スポンサードリンク

ALSOKの同業他社(サービス業)の株価

株ドラゴン > ALSOK 株価

ALSOK 株価

ALSOK 適時開示情報

ALSOK 過去の株価

株式ランキング

株価検索

ALSOKの同業他社(サービス業)の株価