- 東証PRM
OTC（---）
ＡＬＳＯＫ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,265（2026年1月9日）
- 年初来安値
- 987（2025年5月14日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/9 | 1,189 | 1,195 | 1,174.5 | 1,174.5 | 1,084,600 | 1,174.5 | 17.33 | 1.62 |
| 2026/2/6 | 1,176.5 | 1,193 | 1,167.5 | 1,177.5 | 1,234,700 | 1,177.5 | 17.38 | 1.63 |
| 2026/2/5 | 1,161.5 | 1,171.5 | 1,153 | 1,164 | 1,758,200 | 1,164 | 17.18 | 1.61 |
| 2026/2/4 | 1,133 | 1,158.5 | 1,122.5 | 1,144.5 | 3,394,300 | 1,144.5 | 16.89 | 1.58 |
| 2026/2/3 | 1,207 | 1,218.5 | 1,200.5 | 1,218.5 | 1,381,100 | 1,218.5 | 17.97 | 1.7 |
| 2026/2/2 | 1,209 | 1,219 | 1,201.5 | 1,206.5 | 786,100 | 1,206.5 | 17.8 | 1.68 |
| 2026/1/30 | 1,208.5 | 1,210.5 | 1,190 | 1,197.5 | 803,500 | 1,197.5 | 17.66 | 1.67 |
| 2026/1/29 | 1,206.5 | 1,208.5 | 1,180.5 | 1,197.5 | 744,000 | 1,197.5 | 17.66 | 1.67 |
| 2026/1/28 | 1,224 | 1,231 | 1,213 | 1,216 | 602,200 | 1,216 | 17.94 | 1.69 |
| 2026/1/27 | 1,234 | 1,245.5 | 1,230 | 1,231 | 674,400 | 1,231 | ||
| 2026/1/26 | 1,232 | 1,249.5 | 1,232 | 1,237.5 | 597,500 | 1,237.5 | ||
| 2026/1/23 | 1,235.5 | 1,249 | 1,234 | 1,240.5 | 745,800 | 1,240.5 | ||
| 2026/1/22 | 1,232 | 1,237.5 | 1,224 | 1,231 | 448,700 | 1,231 | ||
| 2026/1/21 | 1,242 | 1,249 | 1,228.5 | 1,229 | 550,500 | 1,229 | ||
| 2026/1/20 | 1,224 | 1,257 | 1,222 | 1,247.5 | 804,000 | 1,247.5 | ||
| 2026/1/19 | 1,247 | 1,249 | 1,235 | 1,239 | 758,100 | 1,239 | ||
| 2026/1/16 | 1,240 | 1,244 | 1,230 | 1,242 | 802,500 | 1,242 | ||
| 2026/1/15 | 1,250.5 | 1,253.5 | 1,243.5 | 1,244.5 | 661,100 | 1,244.5 | ||
| 2026/1/14 | 1,246.5 | 1,256.5 | 1,245.5 | 1,252 | 596,500 | 1,252 | ||
| 2026/1/13 | 1,265 | 1,265 | 1,244.5 | 1,251 | 924,100 | 1,251 |
1〜20/244件
