ALSOK CO., LTD. 2331
TSE · Japan · Kommerzielle Dienstleistungen
¥1.152,00-27,00 (-2,29 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.151,50 | -2,33 % | ¥1.158,00 | ¥1.177,00 | ¥1.150,50 | 316,10K |
| 2026-10-01 | ¥1.179,00 | +0,94 % | ¥1.161,00 | ¥1.187,00 | ¥1.159,00 | 1,19M |
| 2026-09-30 | ¥1.168,00 | -0,09 % | ¥1.170,50 | ¥1.180,00 | ¥1.153,50 | 1,51M |
| 2026-09-29 | ¥1.169,00 | -2,99 % | ¥1.183,50 | ¥1.190,00 | ¥1.165,50 | 1,35M |
| 2026-09-28 | ¥1.205,00 | -0,62 % | ¥1.220,00 | ¥1.222,00 | ¥1.197,50 | 1,64M |
| 2026-09-25 | ¥1.212,50 | -0,33 % | ¥1.220,00 | ¥1.221,00 | ¥1.206,50 | 1,19M |
| 2026-09-24 | ¥1.216,50 | -1,10 % | ¥1.216,50 | ¥1.229,50 | ¥1.212,00 | 1,14M |
| 2026-09-18 | ¥1.230,00 | -3,19 % | ¥1.260,00 | ¥1.271,00 | ¥1.230,00 | 3,22M |
| 2026-09-17 | ¥1.270,50 | +2,54 % | ¥1.249,00 | ¥1.270,50 | ¥1.243,50 | 1,12M |
| 2026-09-16 | ¥1.239,00 | +1,10 % | ¥1.232,50 | ¥1.247,00 | ¥1.229,00 | 1,65M |
| 2026-09-15 | ¥1.225,50 | -1,25 % | ¥1.255,00 | ¥1.259,50 | ¥1.218,00 | 1,15M |
| 2026-09-14 | ¥1.241,00 | +2,01 % | ¥1.236,50 | ¥1.251,00 | ¥1.228,50 | 1,15M |
| 2026-09-11 | ¥1.216,50 | +0,79 % | ¥1.205,00 | ¥1.224,00 | ¥1.198,00 | 1,22M |
| 2026-09-10 | ¥1.207,00 | +1,13 % | ¥1.201,50 | ¥1.211,50 | ¥1.194,00 | 1,12M |
| 2026-09-09 | ¥1.193,50 | -0,25 % | ¥1.194,50 | ¥1.206,50 | ¥1.190,00 | 1,10M |
| 2026-09-08 | ¥1.196,50 | +0,46 % | ¥1.186,50 | ¥1.199,50 | ¥1.181,00 | 945,50K |
| 2026-09-07 | ¥1.191,00 | -1,57 % | ¥1.216,50 | ¥1.217,00 | ¥1.188,50 | 824,00K |
| 2026-09-04 | ¥1.210,00 | -0,21 % | ¥1.217,00 | ¥1.217,00 | ¥1.200,50 | 905,00K |
| 2026-09-03 | ¥1.212,50 | -0,12 % | ¥1.217,00 | ¥1.217,50 | ¥1.201,50 | 744,70K |
| 2026-09-02 | ¥1.214,00 | -0,49 % | ¥1.210,00 | ¥1.220,50 | ¥1.202,50 | 1,06M |
| 2026-09-01 | ¥1.220,00 | +0,29 % | ¥1.213,50 | ¥1.227,00 | ¥1.212,50 | 1,06M |
| 2026-08-31 | ¥1.216,50 | +1,16 % | ¥1.209,50 | ¥1.218,00 | ¥1.197,50 | 1,24M |
| 2026-08-28 | ¥1.202,50 | +0,92 % | ¥1.186,00 | ¥1.209,50 | ¥1.185,50 | 2,82M |
| 2026-08-27 | ¥1.191,50 | 0,00 % | ¥1.180,00 | ¥1.198,50 | ¥1.171,50 | 1,09M |
| 2026-08-26 | ¥1.191,50 | -0,08 % | ¥1.189,00 | ¥1.198,50 | ¥1.187,50 | 868,90K |
| 2026-08-25 | ¥1.192,50 | +0,63 % | ¥1.197,00 | ¥1.198,00 | ¥1.186,50 | 834,50K |
| 2026-08-24 | ¥1.185,00 | +0,04 % | ¥1.186,00 | ¥1.188,50 | ¥1.175,00 | 989,40K |
| 2026-08-21 | ¥1.184,50 | +0,77 % | ¥1.179,50 | ¥1.192,00 | ¥1.177,50 | 1,09M |
| 2026-08-20 | ¥1.175,50 | 0,00 % | ¥1.174,00 | ¥1.182,00 | ¥1.161,50 | 1,33M |
| 2026-08-19 | ¥1.175,50 | +0,94 % | ¥1.179,00 | ¥1.180,00 | ¥1.159,50 | 1,64M |
| 2026-08-18 | ¥1.164,50 | +0,82 % | ¥1.156,00 | ¥1.169,00 | ¥1.141,50 | 924,10K |
| 2026-08-17 | ¥1.155,00 | -1,16 % | ¥1.175,50 | ¥1.180,00 | ¥1.151,00 | 1,01M |
| 2026-08-14 | ¥1.168,50 | +0,73 % | ¥1.153,50 | ¥1.180,50 | ¥1.152,00 | 1,60M |
| 2026-08-13 | ¥1.160,00 | -0,85 % | ¥1.165,50 | ¥1.170,50 | ¥1.148,50 | 930,90K |
| 2026-08-12 | ¥1.170,00 | +2,32 % | ¥1.162,50 | ¥1.177,00 | ¥1.150,00 | 1,44M |
| 2026-08-10 | ¥1.143,50 | -0,69 % | ¥1.154,00 | ¥1.162,50 | ¥1.138,00 | 1,50M |
| 2026-08-07 | ¥1.151,50 | +1,19 % | ¥1.139,00 | ¥1.160,50 | ¥1.133,50 | 1,25M |
| 2026-08-06 | ¥1.138,00 | -0,35 % | ¥1.141,50 | ¥1.148,00 | ¥1.124,00 | 1,33M |
| 2026-08-05 | ¥1.142,00 | +1,83 % | ¥1.118,50 | ¥1.149,00 | ¥1.118,50 | 1,85M |
| 2026-08-04 | ¥1.121,50 | -2,18 % | ¥1.151,00 | ¥1.159,00 | ¥1.117,00 | 1,18M |
| 2026-08-03 | ¥1.146,50 | -2,26 % | ¥1.188,00 | ¥1.189,00 | ¥1.137,50 | 1,16M |
| 2026-07-31 | ¥1.173,00 | -2,90 % | ¥1.181,50 | ¥1.195,50 | ¥1.171,00 | 1,64M |
| 2026-07-30 | ¥1.208,00 | -1,67 % | ¥1.234,00 | ¥1.235,50 | ¥1.196,50 | 1,65M |
| 2026-07-29 | ¥1.228,50 | +2,63 % | ¥1.206,00 | ¥1.241,00 | ¥1.186,00 | 1,99M |
| 2026-07-28 | ¥1.197,00 | +1,87 % | ¥1.180,00 | ¥1.205,50 | ¥1.176,00 | 1,50M |
| 2026-07-27 | ¥1.175,00 | +1,51 % | ¥1.153,50 | ¥1.175,00 | ¥1.153,50 | 2,02M |
| 2026-07-24 | ¥1.157,50 | +1,85 % | ¥1.128,00 | ¥1.158,50 | ¥1.120,00 | 1,07M |
| 2026-07-23 | ¥1.136,50 | -1,00 % | ¥1.130,00 | ¥1.153,50 | ¥1.130,00 | 1,20M |
| 2026-07-22 | ¥1.148,00 | -0,17 % | ¥1.133,00 | ¥1.148,00 | ¥1.125,00 | 1,39M |
| 2026-07-21 | ¥1.150,00 | +1,55 % | ¥1.150,00 | ¥1.162,00 | ¥1.140,50 | 1,40M |
| 2026-07-17 | ¥1.132,50 | +0,40 % | ¥1.127,00 | ¥1.142,00 | ¥1.124,50 | 1,24M |
| 2026-07-16 | ¥1.128,00 | +1,26 % | ¥1.114,00 | ¥1.133,00 | ¥1.113,50 | 1,16M |
| 2026-07-15 | ¥1.114,00 | +1,41 % | ¥1.112,00 | ¥1.135,00 | ¥1.104,00 | 1,48M |
| 2026-07-14 | ¥1.098,50 | -0,36 % | ¥1.111,00 | ¥1.114,00 | ¥1.093,50 | 766,90K |
| 2026-07-13 | ¥1.102,50 | +0,82 % | ¥1.103,00 | ¥1.110,50 | ¥1.095,00 | 1,02M |
| 2026-07-10 | ¥1.093,50 | -1,75 % | ¥1.104,50 | ¥1.105,00 | ¥1.088,50 | 1,05M |
| 2026-07-09 | ¥1.113,00 | -0,36 % | ¥1.110,00 | ¥1.117,50 | ¥1.101,00 | 1,01M |
| 2026-07-08 | ¥1.117,00 | +0,13 % | ¥1.122,50 | ¥1.125,00 | ¥1.113,00 | 1,51M |
| 2026-07-07 | ¥1.115,50 | +1,64 % | ¥1.093,00 | ¥1.119,50 | ¥1.092,00 | 1,23M |
| 2026-07-06 | ¥1.097,50 | +1,39 % | ¥1.084,00 | ¥1.100,00 | ¥1.081,00 | 1,04M |
| 2026-07-03 | ¥1.082,50 | +0,56 % | ¥1.095,00 | ¥1.098,00 | ¥1.081,00 | 983,70K |
| 2026-07-02 | ¥1.076,50 | +2,28 % | ¥1.069,00 | ¥1.079,50 | ¥1.058,50 | 1,18M |
| 2026-07-01 | ¥1.052,50 | -1,45 % | ¥1.073,00 | ¥1.073,50 | ¥1.047,00 | 970,60K |
| 2026-06-30 | ¥1.068,00 | -0,56 % | ¥1.072,00 | ¥1.079,50 | ¥1.064,00 | 1,02M |
| 2026-06-29 | ¥1.074,00 | +0,66 % | ¥1.073,00 | ¥1.090,00 | ¥1.071,50 | 1,20M |
| 2026-06-26 | ¥1.067,00 | +0,42 % | ¥1.067,50 | ¥1.074,00 | ¥1.048,50 | 1,35M |
| 2026-06-25 | ¥1.062,50 | -1,30 % | ¥1.075,00 | ¥1.080,00 | ¥1.061,00 | 1,33M |
| 2026-06-24 | ¥1.076,50 | +0,65 % | ¥1.068,50 | ¥1.081,00 | ¥1.062,00 | 1,40M |
| 2026-06-23 | ¥1.069,50 | +0,66 % | ¥1.067,00 | ¥1.069,50 | ¥1.048,50 | 1,48M |
| 2026-06-22 | ¥1.062,50 | -0,19 % | ¥1.060,00 | ¥1.069,50 | ¥1.058,00 | 973,40K |
| 2026-06-19 | ¥1.064,50 | -0,33 % | ¥1.058,00 | ¥1.064,50 | ¥1.056,00 | 2,06M |
| 2026-06-18 | ¥1.068,00 | 0,00 % | ¥1.065,50 | ¥1.073,50 | ¥1.058,50 | 874,50K |
| 2026-06-17 | ¥1.068,00 | +1,23 % | ¥1.076,00 | ¥1.076,00 | ¥1.060,00 | 1,07M |
| 2026-06-16 | ¥1.055,00 | -1,68 % | ¥1.060,00 | ¥1.064,50 | ¥1.046,50 | 935,50K |
| 2026-06-15 | ¥1.073,00 | -0,42 % | ¥1.070,00 | ¥1.083,50 | ¥1.067,50 | 1,13M |
| 2026-06-12 | ¥1.077,50 | -0,97 % | ¥1.084,00 | ¥1.088,50 | ¥1.070,00 | 1,55M |
| 2026-06-11 | ¥1.088,00 | +0,69 % | ¥1.100,00 | ¥1.106,50 | ¥1.085,00 | 1,14M |
| 2026-06-10 | ¥1.080,50 | +0,75 % | ¥1.083,00 | ¥1.087,50 | ¥1.073,50 | 1,53M |
| 2026-06-09 | ¥1.072,50 | -0,23 % | ¥1.072,00 | ¥1.082,00 | ¥1.059,50 | 1,48M |
| 2026-06-08 | ¥1.075,00 | +0,14 % | ¥1.073,00 | ¥1.091,50 | ¥1.066,50 | 1,17M |
| 2026-06-05 | ¥1.073,50 | +0,85 % | ¥1.064,50 | ¥1.076,50 | ¥1.062,50 | 1,41M |
| 2026-06-04 | ¥1.064,50 | -0,93 % | ¥1.064,00 | ¥1.073,00 | ¥1.061,00 | 1,53M |
| 2026-06-03 | ¥1.074,50 | +0,56 % | ¥1.061,00 | ¥1.076,00 | ¥1.052,00 | 2,15M |
| 2026-06-02 | ¥1.068,50 | -0,88 % | ¥1.071,50 | ¥1.077,50 | ¥1.059,00 | 1,69M |
| 2026-06-01 | ¥1.078,00 | -4,26 % | ¥1.118,50 | ¥1.118,50 | ¥1.075,00 | 2,38M |
| 2026-05-29 | ¥1.126,00 | -2,89 % | ¥1.150,00 | ¥1.157,00 | ¥1.126,00 | 2,25M |
| 2026-05-28 | ¥1.159,50 | -0,64 % | ¥1.161,50 | ¥1.170,50 | ¥1.147,50 | 1,51M |
| 2026-05-27 | ¥1.167,00 | +1,39 % | ¥1.153,00 | ¥1.170,00 | ¥1.145,00 | 1,58M |
| 2026-05-26 | ¥1.151,00 | -0,78 % | ¥1.155,50 | ¥1.171,00 | ¥1.144,50 | 1,22M |
| 2026-05-25 | ¥1.160,00 | +1,13 % | ¥1.163,50 | ¥1.168,00 | ¥1.143,00 | 1,59M |