日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アルフレッサ　ホールディングス(2784)の株価時系列情報

アルフレッサ　ホールディングス(2784)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 2,655 2,666 2,632 2,647 316,600
2017/12/28 2,636 2,662 2,636 2,655 368,000
2017/12/27 2,650 2,650 2,630 2,638 246,800
2017/12/26 2,659 2,677 2,650 2,652 216,700
2017/12/25 2,656 2,666 2,642 2,658 203,600
2017/12/22 2,620 2,658 2,610 2,656 526,000
2017/12/21 2,601 2,616 2,591 2,616 576,400
2017/12/20 2,600 2,618 2,594 2,602 515,800
2017/12/19 2,592 2,619 2,573 2,616 596,600
2017/12/18 2,619 2,622 2,593 2,609 465,500
2017/12/15 2,585 2,617 2,576 2,599 967,300
2017/12/14 2,575 2,610 2,575 2,582 739,600
2017/12/13 2,548 2,570 2,542 2,562 603,000
2017/12/12 2,515 2,548 2,515 2,548 501,600
2017/12/11 2,500 2,521 2,492 2,521 627,500
2017/12/08 2,429 2,490 2,425 2,490 1,102,000
2017/12/07 2,384 2,438 2,378 2,438 494,000
2017/12/06 2,406 2,419 2,375 2,379 616,800
2017/12/05 2,390 2,431 2,381 2,430 500,500
2017/12/04 2,420 2,432 2,403 2,405 315,700
2017/12/01 2,430 2,430 2,387 2,401 620,600
2017/11/30 2,384 2,420 2,379 2,412 1,384,500
2017/11/29 2,373 2,384 2,368 2,381 369,200
2017/11/28 2,344 2,371 2,338 2,367 475,100
2017/11/27 2,349 2,359 2,334 2,340 406,700
2017/11/24 2,348 2,357 2,330 2,348 667,900
2017/11/22 2,402 2,403 2,368 2,372 574,000
2017/11/21 2,430 2,434 2,406 2,411 565,300
2017/11/20 2,407 2,415 2,391 2,407 405,700
2017/11/17 2,393 2,426 2,393 2,420 1,134,900
2017/11/16 2,324 2,368 2,318 2,368 729,700
2017/11/15 2,335 2,350 2,312 2,317 878,500
2017/11/14 2,347 2,371 2,346 2,357 486,600
2017/11/13 2,341 2,367 2,338 2,357 604,000
2017/11/10 2,341 2,375 2,340 2,365 872,500
2017/11/09 2,400 2,435 2,349 2,371 1,236,900
2017/11/08 2,289 2,380 2,289 2,378 1,115,900
2017/11/07 2,266 2,280 2,230 2,280 658,200
2017/11/06 2,199 2,213 2,193 2,205 494,100
2017/11/02 2,205 2,218 2,190 2,214 364,500
2017/11/01 2,180 2,206 2,172 2,202 584,100
2017/10/31 2,170 2,186 2,159 2,161 580,800
2017/10/30 2,198 2,204 2,184 2,187 1,333,800
2017/10/27 2,194 2,228 2,183 2,225 499,900
2017/10/26 2,209 2,214 2,184 2,188 530,100
2017/10/25 2,235 2,242 2,207 2,211 628,500
2017/10/24 2,213 2,235 2,198 2,232 575,400
2017/10/23 2,220 2,220 2,203 2,209 428,200
2017/10/20 2,189 2,210 2,180 2,203 672,800
2017/10/19 2,174 2,186 2,169 2,185 479,700
2017/10/18 2,172 2,189 2,140 2,185 635,200
2017/10/17 2,148 2,154 2,135 2,154 509,300
2017/10/16 2,128 2,149 2,121 2,133 461,700
2017/10/13 2,110 2,132 2,107 2,128 540,100
2017/10/12 2,105 2,116 2,097 2,108 416,400
2017/10/11 2,086 2,096 2,084 2,095 337,800
2017/10/10 2,073 2,089 2,069 2,084 445,200
2017/10/06 2,096 2,099 2,081 2,088 314,700
2017/10/05 2,081 2,093 2,072 2,088 287,700
2017/10/04 2,085 2,093 2,076 2,081 343,200
2017/10/03 2,071 2,078 2,061 2,076 334,600
2017/10/02 2,053 2,071 2,053 2,060 407,200
2017/09/29 2,056 2,063 2,036 2,059 681,800
2017/09/28 2,042 2,065 2,028 2,065 494,700
2017/09/27 2,034 2,039 2,016 2,035 463,600
2017/09/26 2,026 2,047 2,026 2,045 405,200
2017/09/25 2,020 2,036 2,011 2,028 426,200
2017/09/22 2,005 2,020 2,001 2,008 433,200
2017/09/21 2,018 2,029 2,000 2,001 688,900
2017/09/20 2,028 2,032 2,001 2,011 1,137,100
2017/09/19 2,074 2,077 2,026 2,050 1,035,100
2017/09/15 2,054 2,074 2,051 2,067 727,600
2017/09/14 2,060 2,066 2,045 2,053 481,900
2017/09/13 2,076 2,077 2,060 2,061 373,700
2017/09/12 2,095 2,095 2,068 2,069 436,400
2017/09/11 2,073 2,095 2,072 2,082 291,300
2017/09/08 2,060 2,065 2,040 2,052 763,200
2017/09/07 2,046 2,073 2,044 2,058 530,100
2017/09/06 2,043 2,055 2,027 2,036 466,600
2017/09/05 2,056 2,056 2,032 2,041 453,200
2017/09/04 2,077 2,083 2,051 2,054 321,900
2017/09/01 2,079 2,089 2,063 2,079 429,700
2017/08/31 2,057 2,074 2,053 2,069 616,300
2017/08/30 2,045 2,060 2,042 2,056 437,700
2017/08/29 2,024 2,034 2,006 2,033 521,600
2017/08/28 2,027 2,037 2,017 2,035 310,700
2017/08/25 2,002 2,031 2,001 2,018 403,700
2017/08/24 2,020 2,021 1,987 1,992 555,500
2017/08/23 2,042 2,048 2,027 2,032 704,800
2017/08/22 2,000 2,024 1,998 2,023 472,100
2017/08/21 2,000 2,014 1,991 2,000 552,300
2017/08/18 1,960 2,000 1,957 1,992 810,900
2017/08/17 1,980 1,989 1,971 1,982 362,000
2017/08/16 1,981 1,989 1,973 1,981 472,400
2017/08/15 1,970 1,991 1,962 1,984 477,200
2017/08/14 1,968 1,983 1,955 1,955 849,200
2017/08/10 1,978 1,986 1,966 1,973 436,200
2017/08/09 1,984 1,996 1,957 1,973 478,700
2017/08/08 2,026 2,035 1,994 1,999 379,200
2017/08/07 2,012 2,033 2,001 2,020 528,300
2017/08/04 2,028 2,052 2,011 2,036 424,900
2017/08/03 2,025 2,030 2,004 2,024 334,200
2017/08/02 2,040 2,054 2,020 2,020 489,500
2017/08/01 2,016 2,031 2,008 2,030 557,100
2017/07/31 2,048 2,057 2,029 2,032 490,000
2017/07/28 2,049 2,060 2,040 2,050 308,400
2017/07/27 2,038 2,076 2,033 2,054 508,800
2017/07/26 2,060 2,062 2,044 2,052 396,300
2017/07/25 2,071 2,077 2,054 2,056 361,000
2017/07/24 2,083 2,083 2,058 2,063 422,400
2017/07/21 2,106 2,106 2,085 2,094 349,200
2017/07/20 2,079 2,116 2,079 2,107 401,200
2017/07/19 2,078 2,083 2,064 2,074 375,900
2017/07/18 2,106 2,110 2,061 2,072 502,600
2017/07/14 2,104 2,121 2,103 2,107 373,900
2017/07/13 2,125 2,129 2,094 2,096 545,500
2017/07/12 2,129 2,133 2,113 2,118 375,800
2017/07/11 2,123 2,138 2,109 2,136 533,300
2017/07/10 2,120 2,128 2,107 2,126 540,200
2017/07/07 2,099 2,121 2,098 2,107 599,800
2017/07/06 2,110 2,121 2,100 2,115 523,600
2017/07/05 2,121 2,126 2,094 2,107 426,600
2017/07/04 2,171 2,171 2,127 2,132 428,200
2017/07/03 2,169 2,176 2,159 2,171 414,500
2017/06/30 2,168 2,176 2,147 2,167 598,900
2017/06/29 2,142 2,180 2,138 2,176 518,500
2017/06/28 2,160 2,161 2,125 2,131 616,200
2017/06/27 2,167 2,171 2,155 2,167 369,300
2017/06/26 2,164 2,176 2,154 2,168 307,700
2017/06/23 2,173 2,179 2,139 2,161 503,000
2017/06/22 2,146 2,177 2,143 2,173 490,500
2017/06/21 2,132 2,136 2,097 2,135 769,200
2017/06/20 2,155 2,155 2,137 2,143 559,800
2017/06/19 2,152 2,165 2,147 2,150 275,300
2017/06/16 2,144 2,156 2,135 2,146 573,800
2017/06/15 2,117 2,158 2,114 2,133 720,800
2017/06/14 2,117 2,129 2,110 2,117 382,700
2017/06/13 2,091 2,111 2,080 2,108 364,700
2017/06/12 2,088 2,109 2,077 2,099 397,600
2017/06/09 2,090 2,101 2,069 2,089 686,200
2017/06/08 2,115 2,121 2,096 2,103 459,700
2017/06/07 2,135 2,140 2,105 2,114 806,800
2017/06/06 2,188 2,192 2,145 2,146 460,100
2017/06/05 2,180 2,201 2,160 2,194 549,000
2017/06/02 2,164 2,197 2,150 2,191 734,500
2017/06/01 2,156 2,187 2,153 2,171 710,800
2017/05/31 2,135 2,145 2,125 2,136 534,300
2017/05/30 2,148 2,162 2,140 2,148 411,600
2017/05/29 2,154 2,160 2,144 2,146 239,000
2017/05/26 2,162 2,176 2,158 2,161 551,100
2017/05/25 2,165 2,173 2,154 2,166 452,100
2017/05/24 2,190 2,193 2,149 2,158 399,500
2017/05/23 2,165 2,186 2,165 2,176 498,000
2017/05/22 2,153 2,165 2,137 2,163 410,300
2017/05/19 2,172 2,172 2,141 2,154 397,400
2017/05/18 2,153 2,176 2,145 2,172 493,400
2017/05/17 2,169 2,174 2,154 2,172 721,900
2017/05/16 2,157 2,192 2,138 2,190 734,200
2017/05/15 2,103 2,156 2,101 2,155 706,000
2017/05/12 2,137 2,140 2,079 2,095 846,500
2017/05/11 2,158 2,178 2,147 2,154 1,032,600
2017/05/10 2,191 2,195 2,153 2,164 1,671,200
2017/05/09 2,106 2,121 2,101 2,117 749,100
2017/05/08 2,064 2,106 2,055 2,102 894,300
2017/05/02 2,065 2,073 2,059 2,062 446,300
2017/05/01 2,035 2,059 2,024 2,058 473,200
2017/04/28 2,009 2,026 2,003 2,011 649,300
2017/04/27 2,004 2,011 1,993 2,005 298,500
2017/04/26 2,004 2,006 1,992 2,002 435,500
2017/04/25 1,987 2,000 1,976 1,995 408,500
2017/04/24 2,004 2,012 1,975 1,992 721,300
2017/04/21 1,962 1,991 1,957 1,989 487,100
2017/04/20 1,950 1,958 1,928 1,950 564,300
2017/04/19 1,944 1,961 1,939 1,950 735,800
2017/04/18 1,950 1,963 1,944 1,960 298,500
2017/04/17 1,914 1,947 1,914 1,945 228,400
2017/04/14 1,954 1,962 1,917 1,919 324,900
2017/04/13 1,944 1,964 1,940 1,955 543,500
2017/04/12 1,950 1,955 1,936 1,953 485,000
2017/04/11 1,948 1,971 1,946 1,959 427,100
2017/04/10 1,979 1,981 1,945 1,955 727,500
2017/04/07 1,957 1,983 1,949 1,971 653,800
2017/04/06 1,963 1,980 1,934 1,943 919,100
2017/04/05 1,950 1,988 1,950 1,977 884,300
2017/04/04 1,964 1,975 1,940 1,954 1,069,200
2017/04/03 1,950 1,986 1,939 1,975 924,700
2017/03/31 1,965 1,975 1,929 1,929 1,008,100
2017/03/30 1,971 1,982 1,944 1,950 529,400
2017/03/29 1,983 1,984 1,958 1,971 344,400
2017/03/28 1,963 1,984 1,957 1,981 510,000
2017/03/27 1,950 1,961 1,942 1,950 474,700
2017/03/24 1,954 1,977 1,948 1,972 416,300
2017/03/23 1,948 1,959 1,939 1,953 403,800
2017/03/22 1,935 1,958 1,930 1,943 530,200
2017/03/21 1,971 1,993 1,952 1,960 771,600
2017/03/17 2,003 2,003 1,983 1,994 503,500
2017/03/16 1,983 2,007 1,978 2,003 405,400
2017/03/15 2,000 2,010 1,978 2,007 213,700
2017/03/14 2,015 2,033 2,005 2,013 379,300
2017/03/13 2,020 2,033 2,005 2,029 274,200
2017/03/10 2,013 2,039 2,012 2,027 877,000
2017/03/09 2,008 2,008 1,987 1,994 289,100
2017/03/08 2,000 2,006 1,983 1,994 484,500
2017/03/07 2,011 2,013 1,969 2,010 689,400
2017/03/06 2,011 2,017 1,993 2,009 379,900
2017/03/03 2,044 2,048 2,014 2,027 418,000
2017/03/02 2,050 2,065 2,039 2,048 511,400
2017/03/01 2,030 2,048 2,009 2,030 709,900
2017/02/28 2,028 2,053 2,019 2,022 722,900
2017/02/27 2,027 2,027 1,998 2,012 551,300
2017/02/24 2,035 2,063 2,030 2,038 624,000
2017/02/23 2,026 2,036 2,001 2,035 576,100
2017/02/22 2,033 2,038 1,998 2,036 767,900
2017/02/21 2,005 2,041 1,993 2,040 541,800
2017/02/20 1,978 2,005 1,950 1,999 637,800
2017/02/17 1,992 2,008 1,975 2,005 525,700
2017/02/16 1,997 2,007 1,977 1,982 369,600
2017/02/15 2,000 2,013 1,993 1,997 446,300
2017/02/14 2,003 2,016 1,968 1,969 521,500
2017/02/13 2,002 2,023 1,998 2,007 452,500
2017/02/10 1,959 1,994 1,958 1,986 593,400
2017/02/09 1,903 1,933 1,893 1,922 549,600
2017/02/08 1,877 1,914 1,866 1,907 583,600
2017/02/07 1,874 1,889 1,867 1,878 609,000
2017/02/06 1,906 1,907 1,888 1,889 393,400
2017/02/03 1,869 1,886 1,849 1,882 464,400
2017/02/02 1,871 1,889 1,867 1,870 483,500
2017/02/01 1,840 1,858 1,826 1,855 555,800
2017/01/31 1,849 1,869 1,846 1,855 575,200
2017/01/30 1,871 1,889 1,854 1,871 449,300
2017/01/27 1,915 1,922 1,883 1,886 720,400
2017/01/26 1,891 1,922 1,890 1,909 753,500
2017/01/25 1,853 1,889 1,853 1,872 812,000
2017/01/24 1,828 1,858 1,828 1,839 349,000
2017/01/23 1,859 1,870 1,842 1,851 595,000
2017/01/20 1,891 1,911 1,885 1,898 574,100
2017/01/19 1,909 1,928 1,894 1,907 663,700
2017/01/18 1,902 1,907 1,873 1,887 484,500
2017/01/17 1,934 1,934 1,896 1,896 362,300
2017/01/16 1,930 1,942 1,912 1,923 348,100
2017/01/13 1,904 1,943 1,894 1,939 534,800
2017/01/12 1,949 1,950 1,890 1,894 719,200
2017/01/11 1,947 1,956 1,928 1,946 507,500
2017/01/10 1,956 1,978 1,931 1,935 710,100
2017/01/06 1,938 1,960 1,917 1,947 968,900
2017/01/05 1,970 1,984 1,966 1,984 539,800
2017/01/04 1,932 1,982 1,931 1,969 737,400

このページの先頭へ