Alkane Resources Ltd（ALK.AU）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	1.78	1.83	1.75	1.78	+4.09%	4,290,169
2026-10-15	1.74	1.75	1.70	1.71	-2.01%	5,122,065
2026-10-14	1.75	1.77	1.73	1.75	-1.41%	4,816,289
2026-10-13	1.82	1.83	1.76	1.77	-2.21%	4,914,034
2026-10-12	1.81	1.85	1.75	1.81	+2.26%	2,876,972
2026-10-09	1.85	1.85	1.74	1.77	-1.94%	3,678,367
2026-10-08	1.76	1.82	1.75	1.80	-0.28%	4,042,743
2026-10-07	1.84	1.86	1.79	1.81	-1.63%	4,529,415
2026-10-06	1.87	1.87	1.83	1.84	+0.27%	7,042,342
2026-10-05	1.88	1.92	1.81	1.83	-2.65%	4,775,636
2026-10-02	1.88	1.89	1.83	1.89	+1.62%	5,681,895
2026-10-01	1.84	1.88	1.82	1.85	-0.54%	4,703,658
2026-09-30	1.88	1.91	1.86	1.86	-0.80%	2,776,594
2026-09-29	1.86	1.88	1.83	1.88	+0.80%	3,345,180
2026-09-28	1.88	1.93	1.84	1.86	-1.58%	4,129,946
2026-09-25	1.90	1.91	1.85	1.90	+0.00%	2,922,033
2026-09-24	1.95	1.95	1.88	1.90	-5.01%	4,148,798
2026-09-23	2.00	2.02	1.98	2.00	+2.31%	7,434,635
2026-09-22	1.94	1.97	1.93	1.95	+0.26%	3,957,587
2026-09-21	1.95	1.99	1.94	1.95	-1.27%	3,776,846
2026-09-18	1.95	2.01	1.95	1.97	+3.14%	27,145,594
2026-09-17	1.97	1.97	1.88	1.91	-0.52%	12,636,052
2026-09-16	1.86	1.94	1.82	1.92	+4.92%	7,306,283
2026-09-15	1.84	1.87	1.82	1.83	-2.66%	6,222,244
2026-09-14	1.88	1.90	1.85	1.88	+1.08%	4,904,498
2026-09-11	1.83	1.86	1.79	1.86	-1.59%	7,486,638
2026-09-10	1.92	1.92	1.87	1.89	+0.00%	6,067,492
2026-09-09	1.91	1.93	1.86	1.89	-1.56%	6,742,124
2026-09-08	1.92	1.97	1.89	1.92	+0.52%	6,242,425
2026-09-07	1.89	1.91	1.87	1.91	+0.00%	5,079,581
2026-09-04	1.98	1.98	1.91	1.91	-0.52%	9,104,052
2026-09-03	1.92	1.93	1.89	1.92	+1.32%	4,146,497
2026-09-02	1.88	1.90	1.85	1.90	-2.32%	9,102,580
2026-09-01	1.89	1.95	1.86	1.94	+2.11%	6,956,708
2026-08-31	1.88	1.90	1.81	1.90	-1.30%	10,688,333
2026-08-28	1.95	1.97	1.92	1.93	-1.28%	5,231,073
2026-08-27	1.95	1.97	1.91	1.95	-1.52%	5,799,197
2026-08-26	1.90	1.99	1.89	1.98	+5.04%	9,140,752
2026-08-25	1.84	1.91	1.82	1.89	+1.89%	7,890,276
2026-08-24	1.82	1.86	1.77	1.85	+3.06%	9,607,367
2026-08-21	1.75	1.84	1.75	1.79	+1.41%	6,934,306
2026-08-20	1.65	1.78	1.65	1.77	+10.97%	7,116,070
2026-08-19	1.55	1.61	1.51	1.59	+0.63%	3,875,243
2026-08-18	1.59	1.64	1.58	1.58	-0.63%	8,689,721
2026-08-17	1.55	1.60	1.54	1.59	+3.91%	3,140,524
2026-08-14	1.53	1.55	1.51	1.53	-2.54%	3,682,919
2026-08-13	1.56	1.59	1.56	1.57	+0.32%	4,110,219
2026-08-12	1.58	1.59	1.56	1.57	-1.88%	4,264,283
2026-08-11	1.58	1.63	1.56	1.60	+1.59%	6,567,083
2026-08-10	1.57	1.58	1.52	1.57	+2.61%	8,370,656
2026-08-07	1.48	1.54	1.45	1.53	+4.78%	6,716,380
2026-08-06	1.47	1.51	1.44	1.47	+3.53%	7,043,745
2026-08-05	1.33	1.42	1.31	1.42	+7.20%	5,519,123
2026-08-04	1.32	1.34	1.29	1.32	+0.76%	5,934,339
2026-08-03	1.32	1.33	1.29	1.31	-1.50%	3,302,144
2026-07-31	1.36	1.40	1.32	1.33	+1.14%	4,123,775
2026-07-30	1.34	1.37	1.31	1.31	-2.95%	5,087,243
2026-07-29	1.35	1.36	1.30	1.35	+3.83%	4,850,752
2026-07-28	1.37	1.37	1.30	1.30	-5.09%	3,931,397
2026-07-27	1.38	1.42	1.36	1.38	+3.38%	4,081,538
2026-07-24	1.36	1.38	1.33	1.33	-5.00%	4,101,069
2026-07-23	1.40	1.49	1.38	1.40	+3.32%	6,166,422
2026-07-22	1.34	1.38	1.28	1.35	+3.04%	4,258,669
2026-07-21	1.39	1.39	1.26	1.31	-0.38%	4,151,855
2026-07-20	1.30	1.34	1.28	1.32	+1.15%	2,268,822
2026-07-17	1.36	1.36	1.30	1.30	-6.12%	2,732,808
2026-07-16	1.39	1.41	1.38	1.39	+0.00%	2,779,396
2026-07-15	1.42	1.42	1.38	1.39	-1.07%	2,281,671
2026-07-14	1.36	1.42	1.34	1.41	+1.44%	2,001,965
2026-07-13	1.40	1.43	1.37	1.39	-2.12%	3,865,895
2026-07-10	1.41	1.44	1.40	1.42	+3.66%	2,554,466
2026-07-09	1.36	1.38	1.32	1.36	-0.73%	4,918,593
2026-07-08	1.39	1.40	1.32	1.38	-1.08%	2,835,644
2026-07-07	1.44	1.44	1.39	1.39	-4.14%	3,515,311
2026-07-06	1.45	1.47	1.43	1.45	+0.69%	2,555,970
2026-07-03	1.40	1.46	1.40	1.44	+6.67%	4,162,780
2026-07-02	1.37	1.38	1.32	1.35	+2.27%	5,513,253
2026-07-01	1.40	1.40	1.31	1.32	-3.65%	3,515,730
2026-06-30	1.35	1.39	1.33	1.37	-2.49%	5,830,547
2026-06-29	1.48	1.49	1.39	1.41	-3.10%	4,593,449
2026-06-26	1.46	1.48	1.40	1.45	+0.00%	4,143,644
2026-06-25	1.48	1.50	1.42	1.45	-4.29%	2,531,658
2026-06-24	1.57	1.57	1.49	1.51	-5.61%	4,613,465
2026-06-23	1.66	1.66	1.60	1.60	-2.13%	3,640,727
2026-06-22	1.58	1.66	1.57	1.64	+2.50%	2,813,552
2026-06-19	1.61	1.63	1.55	1.60	-2.14%	13,848,162
2026-06-18	1.68	1.68	1.60	1.64	-2.39%	5,256,130
2026-06-17	1.61	1.69	1.60	1.68	+6.35%	6,529,577
2026-06-16	1.50	1.62	1.50	1.57	+4.30%	6,909,599
2026-06-15	1.47	1.51	1.45	1.51	+6.71%	7,345,412
2026-06-12	1.45	1.47	1.40	1.42	+2.91%	4,686,991
2026-06-11	1.35	1.39	1.33	1.38	-1.79%	7,619,437
2026-06-10	1.40	1.43	1.37	1.40	-1.41%	5,555,744
2026-06-09	1.39	1.43	1.36	1.42	-1.73%	4,413,367
2026-06-05	1.48	1.49	1.42	1.45	-1.37%	3,876,163
2026-06-04	1.50	1.51	1.46	1.47	-4.87%	6,695,910
2026-06-03	1.54	1.57	1.52	1.54	-0.32%	3,601,875
2026-06-02	1.49	1.54	1.47	1.54	+1.31%	3,378,792
2026-06-01	1.49	1.55	1.48	1.52	+3.04%	4,264,476
2026-05-29	1.47	1.48	1.46	1.48	+5.71%	9,724,006
2026-05-28	1.48	1.49	1.39	1.40	-8.20%	7,319,707
2026-05-27	1.54	1.54	1.51	1.52	+0.66%	3,601,307
2026-05-26	1.53	1.55	1.51	1.51	-0.33%	3,680,050
2026-05-25	1.49	1.53	1.49	1.52	+4.11%	2,212,810
2026-05-22	1.49	1.49	1.45	1.46	-1.68%	4,536,574
2026-05-21	1.51	1.52	1.47	1.49	+2.06%	3,133,914
2026-05-20	1.48	1.48	1.44	1.46	-4.90%	6,147,418
2026-05-19	1.53	1.58	1.50	1.53	+4.08%	4,818,810
2026-05-18	1.49	1.50	1.45	1.47	-2.97%	5,707,687
2026-05-15	1.62	1.63	1.50	1.51	-3.81%	6,544,506
2026-05-14	1.51	1.58	1.50	1.57	+1.29%	7,710,295
2026-05-13	1.53	1.56	1.52	1.55	+1.63%	2,986,875
2026-05-12	1.53	1.55	1.51	1.53	+1.32%	4,483,758
2026-05-11	1.49	1.52	1.47	1.51	-0.66%	5,299,921
2026-05-08	1.47	1.53	1.47	1.52	-0.33%	5,833,925
2026-05-07	1.52	1.54	1.49	1.52	+5.54%	9,438,077
2026-05-06	1.50	1.52	1.41	1.45	-2.03%	5,077,474
2026-05-05	1.46	1.49	1.44	1.48	+0.00%	6,201,689
2026-05-04	1.49	1.52	1.48	1.48	+0.00%	3,122,566
2026-05-01	1.52	1.55	1.47	1.48	-1.67%	4,315,232
2026-04-30	1.51	1.54	1.49	1.50	-2.91%	7,551,048
2026-04-29	1.52	1.59	1.51	1.54	-0.32%	6,477,335
2026-04-28	1.58	1.58	1.50	1.55	-2.21%	5,048,761
2026-04-27	1.60	1.61	1.55	1.58	-0.94%	3,454,494
2026-04-24	1.69	1.69	1.57	1.60	-5.33%	5,547,891
2026-04-23	1.67	1.72	1.61	1.69	+2.42%	10,724,944
2026-04-22	1.67	1.67	1.60	1.65	-2.65%	9,350,937
2026-04-21	1.76	1.80	1.70	1.70	-3.97%	25,429,185
2026-04-20	1.79	1.81	1.75	1.76	-2.49%	5,906,052
2026-04-17	1.85	1.89	1.80	1.81	-2.43%	5,486,479
2026-04-16	1.88	1.88	1.81	1.85	-1.07%	8,186,842
2026-04-15	1.84	1.89	1.82	1.88	+2.74%	7,906,130
2026-04-14	1.79	1.85	1.77	1.82	+2.24%	4,951,829
2026-04-13	1.75	1.81	1.71	1.78	-0.83%	9,899,900
2026-04-10	1.80	1.84	1.72	1.80	+0.56%	8,305,623
2026-04-09	1.69	1.80	1.67	1.79	+4.07%	8,923,350
2026-04-08	1.63	1.72	1.60	1.72	+10.61%	7,262,132
2026-04-07	1.50	1.55	1.47	1.55	+4.36%	5,100,700
2026-04-02	1.57	1.59	1.47	1.49	-3.25%	3,662,410
2026-04-01	1.46	1.54	1.46	1.54	+8.45%	4,696,141
2026-03-31	1.35	1.44	1.35	1.42	+2.16%	3,834,217
2026-03-30	1.38	1.42	1.34	1.39	+0.00%	3,435,959
2026-03-27	1.39	1.42	1.35	1.39	-3.14%	3,038,764
2026-03-26	1.46	1.46	1.42	1.44	-2.38%	3,461,297
2026-03-25	1.39	1.49	1.39	1.47	+8.09%	4,955,674
2026-03-24	1.40	1.41	1.33	1.36	+2.64%	5,329,855
2026-03-23	1.41	1.44	1.32	1.32	-13.96%	10,241,435
2026-03-20	1.40	1.54	1.37	1.54	+6.57%	33,985,378
2026-03-19	1.53	1.53	1.41	1.45	-10.53%	9,626,401
2026-03-18	1.58	1.62	1.56	1.61	+1.89%	5,548,068
2026-03-17	1.54	1.59	1.52	1.58	+3.26%	4,446,040
2026-03-16	1.49	1.54	1.45	1.53	-0.97%	6,549,418
2026-03-13	1.56	1.58	1.50	1.55	-2.82%	5,673,293
2026-03-12	1.58	1.60	1.55	1.59	-0.31%	4,536,780
2026-03-11	1.59	1.61	1.58	1.60	+2.56%	2,397,523
2026-03-10	1.59	1.60	1.54	1.56	+1.63%	2,990,804
2026-03-09	1.56	1.56	1.49	1.53	-4.06%	3,720,548
2026-03-06	1.60	1.60	1.54	1.60	-3.03%	5,445,583
2026-03-05	1.65	1.65	1.61	1.65	+0.00%	4,402,124
2026-03-04	1.60	1.66	1.60	1.65	-4.35%	6,414,264
2026-03-03	1.76	1.76	1.69	1.73	-3.36%	5,449,171
2026-03-02	1.80	1.81	1.75	1.78	+2.00%	4,093,205
2026-02-27	1.72	1.78	1.71	1.75	+1.74%	8,327,176
2026-02-26	1.71	1.77	1.65	1.72	-1.99%	9,244,005
2026-02-25	1.69	1.83	1.66	1.75	+4.15%	11,028,428
2026-02-24	1.70	1.72	1.63	1.69	-0.59%	3,851,788
2026-02-23	1.74	1.75	1.65	1.70	+0.59%	9,775,366
2026-02-20	1.69	1.70	1.66	1.69	+0.30%	2,397,276
2026-02-19	1.71	1.71	1.66	1.68	+0.60%	3,973,017
2026-02-18	1.72	1.72	1.66	1.67	-6.44%	6,595,584
2026-02-17	1.76	1.80	1.75	1.78	+1.71%	4,318,400
2026-02-16	1.59	1.81	1.58	1.75	+11.43%	12,856,922
2026-02-13	1.50	1.59	1.47	1.57	-0.63%	4,410,650
2026-02-12	1.59	1.60	1.54	1.58	+0.00%	4,550,651
2026-02-11	1.53	1.58	1.51	1.58	+3.59%	5,244,017
2026-02-10	1.52	1.54	1.50	1.53	+2.00%	3,816,665
2026-02-09	1.46	1.50	1.45	1.50	+6.38%	5,601,622
2026-02-06	1.45	1.46	1.38	1.41	-6.31%	7,138,002
2026-02-05	1.53	1.55	1.47	1.50	-4.44%	6,046,990
2026-02-04	1.55	1.59	1.54	1.57	+3.62%	7,005,533
2026-02-03	1.55	1.58	1.52	1.52	+0.00%	5,663,583
2026-02-02	1.51	1.55	1.47	1.52	-7.03%	9,097,792
2026-01-30	1.61	1.70	1.59	1.64	-2.10%	8,904,497
2026-01-29	1.65	1.68	1.60	1.67	+3.09%	11,369,028
2026-01-28	1.66	1.68	1.59	1.62	-2.41%	10,614,617
2026-01-27	1.63	1.68	1.60	1.66	+3.11%	7,890,612
2026-01-23	1.60	1.64	1.59	1.61	+3.21%	7,046,969
2026-01-22	1.56	1.58	1.53	1.56	-4.88%	3,942,210
2026-01-21	1.64	1.64	1.59	1.64	+1.86%	4,270,854
2026-01-20	1.58	1.61	1.56	1.61	+3.54%	3,839,812
2026-01-19	1.52	1.57	1.49	1.55	+0.97%	3,513,979
2026-01-16	1.52	1.55	1.51	1.54	+1.32%	3,022,134
2026-01-15	1.56	1.57	1.51	1.52	-1.62%	4,411,530
2026-01-14	1.52	1.55	1.50	1.54	+1.31%	4,642,537
2026-01-13	1.57	1.58	1.51	1.52	-0.33%	5,887,842
2026-01-12	1.51	1.55	1.50	1.53	+0.33%	4,435,920
2026-01-09	1.42	1.52	1.40	1.52	+11.31%	12,647,971
2026-01-08	1.36	1.38	1.34	1.37	+0.00%	2,910,844
2026-01-07	1.40	1.41	1.35	1.37	-0.72%	4,495,871
2026-01-06	1.39	1.39	1.34	1.38	+1.47%	4,258,729
2026-01-05	1.36	1.37	1.32	1.36	-1.45%	5,770,441
2026-01-02	1.33	1.38	1.33	1.38	+2.60%	2,844,690
2025-12-31	1.37	1.38	1.34	1.34	-1.10%	3,408,804
2025-12-30	1.31	1.38	1.28	1.36	-1.09%	7,098,467
2025-12-29	1.32	1.43	1.32	1.38	+5.77%	10,466,560
2025-12-24	1.27	1.31	1.27	1.30	+1.96%	6,565,713
2025-12-23	1.26	1.27	1.24	1.27	+1.19%	3,840,579
2025-12-22	1.21	1.26	1.20	1.26	+3.70%	6,013,737
2025-12-19	1.18	1.22	1.16	1.22	+3.85%	41,315,020
2025-12-18	1.20	1.20	1.15	1.17	-2.50%	4,249,607
2025-12-17	1.14	1.20	1.11	1.20	+6.67%	9,800,028
2025-12-16	1.14	1.16	1.10	1.13	-0.44%	9,026,763
2025-12-15	1.12	1.13	1.09	1.13	+0.89%	5,479,662
2025-12-12	1.11	1.14	1.09	1.12	+5.66%	6,850,961
2025-12-11	1.09	1.10	1.05	1.06	-1.40%	3,814,934
2025-12-10	1.06	1.08	1.05	1.07	+6.97%	6,391,720
2025-12-09	1.06	1.08	1.00	1.00	-1.47%	7,304,285
2025-12-08	1.06	1.06	1.01	1.02	-3.32%	3,157,108
2025-12-05	1.06	1.08	1.04	1.05	+0.96%	3,035,090
2025-12-04	1.09	1.09	1.04	1.04	-3.69%	6,256,341
2025-12-03	1.10	1.13	1.05	1.08	+1.88%	9,084,496
2025-12-02	1.07	1.07	1.05	1.06	+3.40%	5,471,397
2025-12-01	1.06	1.07	1.02	1.03	+1.48%	3,749,269
2025-11-28	0.97	1.01	0.97	1.01	+3.57%	3,766,596
2025-11-27	1.01	1.01	0.97	0.98	+0.00%	2,589,382
2025-11-26	1.01	1.01	0.95	0.98	-2.00%	5,359,415
2025-11-25	0.98	1.00	0.96	1.00	+6.95%	5,109,816
2025-11-24	0.94	0.95	0.91	0.94	+3.89%	47,172,854
2025-11-21	0.91	0.92	0.88	0.90	-6.25%	11,035,880
2025-11-20	0.98	0.98	0.95	0.96	-1.03%	5,159,259
2025-11-19	0.97	0.98	0.95	0.97	+3.19%	4,529,071
2025-11-18	1.00	1.00	0.94	0.94	-8.29%	6,680,195
2025-11-17	1.01	1.05	1.01	1.02	+0.49%	6,830,838
2025-11-14	1.07	1.07	1.01	1.02	-6.85%	7,282,955
2025-11-13	1.11	1.13	1.09	1.09	-0.45%	4,954,455
2025-11-12	1.10	1.12	1.09	1.10	-0.45%	3,659,757
2025-11-11	1.10	1.14	1.08	1.10	+3.76%	5,464,172
2025-11-10	1.05	1.07	1.04	1.06	+5.45%	2,667,930
2025-11-07	1.02	1.03	1.01	1.01	-3.35%	4,476,878
2025-11-06	1.00	1.05	0.98	1.04	+5.56%	6,448,550
2025-11-05	0.98	0.99	0.94	0.99	-3.88%	5,731,149
2025-11-04	1.02	1.04	1.01	1.03	+0.98%	3,889,171
2025-11-03	0.99	1.02	0.99	1.02	+1.49%	2,459,040
2025-10-31	1.00	1.03	0.99	1.00	+2.55%	2,230,461
2025-10-30	1.01	1.01	0.97	0.98	-3.92%	3,105,181
2025-10-29	1.01	1.03	1.00	1.02	+3.55%	5,031,339
2025-10-28	1.00	1.00	0.96	0.98	-4.37%	3,833,798
2025-10-27	1.03	1.05	1.01	1.03	-1.44%	2,878,776
2025-10-24	1.07	1.07	1.04	1.04	-2.34%	2,808,160
2025-10-23	1.02	1.08	1.02	1.07	+1.90%	4,972,185

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：8月（+47.52%）。最も弱い月：10月（-13.36%）。日次データ2年分（2025–2026）に基づく。

1月+14.90%
2月+10.13%
3月-2.85%
4月+7.03%
5月-0.47%
6月-9.25%
7月+0.38%
8月+47.52%
9月-1.04%
10月-13.36%
11月-0.49%
12月+30.58%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Alkane Resources Ltd（ALK.AU）の直近終値は？

2026-10-16 時点で 1.78。Closelookデータレイクの日次価格記録より。

ALK.AU の52週高値・安値は？

直近52週間で高値 2.02、安値 0.88（2026-10-16 時点）。

Alkane Resources Ltd が歴史的に最も強い月と弱い月は？

歴史的に、ALK.AU の最も強い月は 8月（平均 +47.52%）、最も弱い月は 10月（平均 -13.36%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー455本から計算。