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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,955 | 1,976 | 1,949 | 1,963 | 418,200 |
| 2025/06/12 | 1,927 | 1,951 | 1,924 | 1,945 | 417,200 |
| 2025/06/11 | 1,940 | 1,944 | 1,926 | 1,941 | 528,500 |
| 2025/06/10 | 1,933 | 1,944 | 1,928 | 1,934 | 498,800 |
| 2025/06/09 | 1,940 | 1,951 | 1,926 | 1,951 | 468,600 |
| 2025/06/06 | 1,933 | 1,942 | 1,925 | 1,927 | 344,400 |
| 2025/06/05 | 1,915 | 1,940 | 1,915 | 1,932 | 326,200 |
| 2025/06/04 | 1,927 | 1,938 | 1,914 | 1,924 | 437,000 |
| 2025/06/03 | 1,918 | 1,943 | 1,913 | 1,930 | 484,300 |
| 2025/06/02 | 1,927 | 1,938 | 1,921 | 1,925 | 286,600 |
| 2025/05/30 | 1,900 | 1,942 | 1,898 | 1,942 | 1,149,700 |
| 2025/05/29 | 1,918 | 1,927 | 1,901 | 1,914 | 476,000 |
| 2025/05/28 | 1,925 | 1,936 | 1,917 | 1,918 | 408,400 |
| 2025/05/27 | 1,920 | 1,934 | 1,916 | 1,925 | 282,300 |
| 2025/05/26 | 1,928 | 1,928 | 1,910 | 1,919 | 252,000 |
| 2025/05/23 | 1,927 | 1,932 | 1,916 | 1,917 | 450,600 |
| 2025/05/22 | 1,900 | 1,931 | 1,897 | 1,925 | 483,800 |
| 2025/05/21 | 1,932 | 1,941 | 1,914 | 1,920 | 544,200 |
| 2025/05/20 | 1,969 | 1,972 | 1,926 | 1,927 | 1,090,900 |
| 2025/05/19 | 1,921 | 1,971 | 1,904 | 1,969 | 975,800 |
| 2025/05/16 | 1,976 | 1,991 | 1,900 | 1,947 | 1,376,400 |
| 2025/05/15 | 2,100 | 2,120 | 1,980 | 2,007 | 1,067,100 |
| 2025/05/14 | 2,166 | 2,178 | 2,121 | 2,126 | 452,100 |
| 2025/05/13 | 2,186 | 2,213 | 2,180 | 2,195 | 365,000 |
| 2025/05/12 | 2,195 | 2,209 | 2,158 | 2,174 | 333,900 |
| 2025/05/09 | 2,215 | 2,240 | 2,202 | 2,216 | 391,300 |
| 2025/05/08 | 2,181 | 2,213 | 2,174 | 2,209 | 349,200 |
| 2025/05/07 | 2,171 | 2,209 | 2,161 | 2,189 | 497,500 |
| 2025/05/02 | 2,155 | 2,174 | 2,144 | 2,169 | 362,300 |
| 2025/05/01 | 2,153 | 2,176 | 2,149 | 2,160 | 386,300 |
| 2025/04/30 | 2,182 | 2,190 | 2,152 | 2,153 | 506,900 |
| 2025/04/28 | 2,155 | 2,175 | 2,138 | 2,151 | 1,659,900 |
| 2025/04/25 | 2,180 | 2,193 | 2,139 | 2,143 | 485,700 |
| 2025/04/24 | 2,185 | 2,217 | 2,178 | 2,190 | 536,500 |
| 2025/04/23 | 2,170 | 2,214 | 2,167 | 2,196 | 533,200 |
| 2025/04/22 | 2,132 | 2,148 | 2,124 | 2,138 | 231,300 |
| 2025/04/21 | 2,126 | 2,143 | 2,121 | 2,129 | 168,000 |
| 2025/04/18 | 2,140 | 2,140 | 2,119 | 2,137 | 215,700 |
| 2025/04/17 | 2,118 | 2,120 | 2,092 | 2,105 | 283,600 |
| 2025/04/16 | 2,102 | 2,119 | 2,094 | 2,111 | 253,000 |
| 2025/04/15 | 2,110 | 2,122 | 2,095 | 2,102 | 409,300 |
| 2025/04/14 | 2,042 | 2,117 | 2,031 | 2,086 | 530,700 |
| 2025/04/11 | 2,001 | 2,030 | 1,975 | 2,006 | 497,700 |
| 2025/04/10 | 2,050 | 2,059 | 2,003 | 2,051 | 384,100 |
| 2025/04/09 | 1,961 | 1,980 | 1,935 | 1,961 | 529,000 |
| 2025/04/08 | 1,972 | 1,999 | 1,951 | 1,986 | 596,000 |
| 2025/04/07 | 1,921 | 1,982 | 1,911 | 1,932 | 709,800 |
| 2025/04/04 | 2,061 | 2,084 | 2,040 | 2,061 | 485,100 |
| 2025/04/03 | 2,000 | 2,067 | 2,000 | 2,065 | 463,200 |
| 2025/04/02 | 2,115 | 2,139 | 2,073 | 2,084 | 372,600 |
| 2025/04/01 | 2,127 | 2,140 | 2,107 | 2,123 | 399,500 |
| 2025/03/31 | 2,122 | 2,132 | 2,094 | 2,112 | 490,900 |
| 2025/03/28 | 2,186 | 2,190 | 2,132 | 2,147 | 465,100 |
| 2025/03/27 | 2,155 | 2,195 | 2,149 | 2,190 | 549,900 |
| 2025/03/26 | 2,182 | 2,182 | 2,143 | 2,174 | 548,600 |
| 2025/03/25 | 2,137 | 2,199 | 2,133 | 2,183 | 794,300 |
| 2025/03/24 | 2,137 | 2,155 | 2,120 | 2,138 | 409,300 |
| 2025/03/21 | 2,145 | 2,170 | 2,133 | 2,140 | 1,743,500 |
| 2025/03/19 | 2,146 | 2,146 | 2,123 | 2,138 | 366,000 |
| 2025/03/18 | 2,097 | 2,139 | 2,070 | 2,115 | 506,500 |
| 2025/03/17 | 2,050 | 2,081 | 2,050 | 2,070 | 481,400 |
| 2025/03/14 | 2,032 | 2,055 | 2,020 | 2,043 | 491,800 |
| 2025/03/13 | 2,021 | 2,047 | 2,012 | 2,037 | 311,200 |
| 2025/03/12 | 2,000 | 2,050 | 1,997 | 2,039 | 613,000 |
| 2025/03/11 | 2,036 | 2,046 | 2,000 | 2,022 | 469,000 |
| 2025/03/10 | 2,062 | 2,064 | 2,024 | 2,036 | 375,800 |
| 2025/03/07 | 2,041 | 2,072 | 2,040 | 2,062 | 354,100 |
| 2025/03/06 | 2,054 | 2,077 | 2,053 | 2,065 | 257,500 |
| 2025/03/05 | 2,051 | 2,074 | 2,037 | 2,055 | 508,900 |
| 2025/03/04 | 2,032 | 2,068 | 2,027 | 2,039 | 416,800 |
| 2025/03/03 | 2,010 | 2,029 | 2,003 | 2,011 | 432,700 |
| 2025/02/28 | 2,011 | 2,020 | 1,989 | 1,994 | 604,500 |
| 2025/02/27 | 2,018 | 2,018 | 1,981 | 2,011 | 318,300 |
| 2025/02/26 | 2,031 | 2,038 | 1,986 | 2,018 | 456,800 |
| 2025/02/25 | 1,971 | 2,018 | 1,957 | 2,017 | 1,133,500 |
| 2025/02/21 | 2,018 | 2,020 | 1,957 | 1,972 | 762,100 |
| 2025/02/20 | 2,079 | 2,086 | 1,995 | 2,004 | 470,500 |
| 2025/02/19 | 2,082 | 2,115 | 2,081 | 2,086 | 679,000 |
| 2025/02/18 | 2,059 | 2,109 | 2,059 | 2,082 | 672,100 |
| 2025/02/17 | 2,121 | 2,152 | 2,093 | 2,100 | 520,200 |
| 2025/02/14 | 2,113 | 2,116 | 2,093 | 2,103 | 401,800 |
| 2025/02/13 | 2,089 | 2,129 | 2,082 | 2,110 | 498,000 |
| 2025/02/12 | 2,035 | 2,085 | 2,027 | 2,078 | 744,800 |
| 2025/02/10 | 1,986 | 2,091 | 1,980 | 2,043 | 945,000 |
| 2025/02/07 | 2,010 | 2,012 | 1,984 | 1,984 | 400,900 |
| 2025/02/06 | 2,021 | 2,029 | 2,001 | 2,010 | 496,700 |
| 2025/02/05 | 2,021 | 2,022 | 1,999 | 2,009 | 533,300 |
| 2025/02/04 | 2,071 | 2,085 | 2,022 | 2,031 | 437,400 |
| 2025/02/03 | 2,094 | 2,102 | 2,051 | 2,060 | 669,500 |
| 2025/01/31 | 2,128 | 2,128 | 2,103 | 2,128 | 510,700 |
| 2025/01/30 | 2,125 | 2,132 | 2,110 | 2,131 | 273,400 |
| 2025/01/29 | 2,146 | 2,146 | 2,122 | 2,125 | 399,000 |
| 2025/01/28 | 2,142 | 2,171 | 2,136 | 2,149 | 518,100 |
| 2025/01/27 | 2,125 | 2,142 | 2,115 | 2,141 | 458,500 |
| 2025/01/24 | 2,126 | 2,130 | 2,109 | 2,110 | 453,400 |
| 2025/01/23 | 2,072 | 2,120 | 2,070 | 2,120 | 617,100 |
| 2025/01/22 | 2,078 | 2,091 | 2,071 | 2,086 | 571,400 |
| 2025/01/21 | 2,080 | 2,084 | 2,073 | 2,082 | 441,500 |
| 2025/01/20 | 2,080 | 2,080 | 2,058 | 2,072 | 442,400 |
| 2025/01/17 | 2,074 | 2,083 | 2,061 | 2,082 | 634,100 |
| 2025/01/16 | 2,097 | 2,105 | 2,087 | 2,093 | 525,500 |
| 2025/01/15 | 2,102 | 2,116 | 2,084 | 2,099 | 480,700 |
| 2025/01/14 | 2,115 | 2,135 | 2,093 | 2,100 | 585,800 |
| 2025/01/10 | 2,110 | 2,123 | 2,101 | 2,101 | 497,200 |
| 2025/01/09 | 2,167 | 2,168 | 2,114 | 2,124 | 408,500 |
| 2025/01/08 | 2,156 | 2,159 | 2,133 | 2,153 | 412,800 |
| 2025/01/07 | 2,159 | 2,175 | 2,151 | 2,165 | 333,200 |
| 2025/01/06 | 2,160 | 2,169 | 2,151 | 2,159 | 445,100 |
| 2024/12/30 | 2,189 | 2,193 | 2,153 | 2,164 | 246,100 |
| 2024/12/27 | 2,157 | 2,173 | 2,142 | 2,173 | 307,900 |
| 2024/12/26 | 2,133 | 2,159 | 2,120 | 2,157 | 333,400 |
| 2024/12/25 | 2,149 | 2,149 | 2,108 | 2,129 | 349,000 |
| 2024/12/24 | 2,168 | 2,168 | 2,134 | 2,148 | 241,700 |
| 2024/12/23 | 2,140 | 2,166 | 2,138 | 2,156 | 214,400 |
| 2024/12/20 | 2,168 | 2,171 | 2,147 | 2,155 | 425,700 |
| 2024/12/19 | 2,137 | 2,171 | 2,131 | 2,149 | 444,100 |
| 2024/12/18 | 2,185 | 2,188 | 2,143 | 2,150 | 352,700 |
| 2024/12/17 | 2,219 | 2,219 | 2,181 | 2,183 | 312,200 |
| 2024/12/16 | 2,216 | 2,229 | 2,204 | 2,219 | 287,700 |
| 2024/12/13 | 2,183 | 2,225 | 2,180 | 2,216 | 470,100 |
| 2024/12/12 | 2,220 | 2,233 | 2,207 | 2,209 | 452,600 |
| 2024/12/11 | 2,214 | 2,218 | 2,197 | 2,209 | 457,300 |
| 2024/12/10 | 2,199 | 2,213 | 2,190 | 2,202 | 396,900 |
| 2024/12/09 | 2,191 | 2,197 | 2,176 | 2,182 | 452,500 |
| 2024/12/06 | 2,205 | 2,205 | 2,160 | 2,180 | 373,600 |
| 2024/12/05 | 2,230 | 2,235 | 2,195 | 2,206 | 493,300 |
| 2024/12/04 | 2,223 | 2,244 | 2,198 | 2,232 | 559,200 |
| 2024/12/03 | 2,201 | 2,250 | 2,190 | 2,223 | 730,100 |
| 2024/12/02 | 2,164 | 2,193 | 2,151 | 2,190 | 377,100 |
| 2024/11/29 | 2,172 | 2,184 | 2,159 | 2,164 | 378,000 |
| 2024/11/28 | 2,181 | 2,203 | 2,157 | 2,187 | 400,600 |
| 2024/11/27 | 2,197 | 2,215 | 2,151 | 2,181 | 502,000 |
| 2024/11/26 | 2,207 | 2,227 | 2,193 | 2,217 | 340,900 |
| 2024/11/25 | 2,276 | 2,285 | 2,202 | 2,210 | 823,700 |
| 2024/11/22 | 2,260 | 2,276 | 2,230 | 2,275 | 316,500 |
| 2024/11/21 | 2,263 | 2,278 | 2,243 | 2,260 | 332,300 |
| 2024/11/20 | 2,271 | 2,292 | 2,240 | 2,249 | 435,300 |
| 2024/11/19 | 2,254 | 2,285 | 2,245 | 2,267 | 677,900 |
| 2024/11/18 | 2,237 | 2,256 | 2,217 | 2,237 | 645,500 |
| 2024/11/15 | 2,258 | 2,280 | 2,245 | 2,247 | 684,700 |
| 2024/11/14 | 2,207 | 2,256 | 2,204 | 2,239 | 572,900 |
| 2024/11/13 | 2,227 | 2,233 | 2,193 | 2,203 | 607,700 |
| 2024/11/12 | 2,195 | 2,227 | 2,191 | 2,227 | 520,300 |
| 2024/11/11 | 2,171 | 2,208 | 2,165 | 2,195 | 406,700 |
| 2024/11/08 | 2,174 | 2,219 | 2,166 | 2,184 | 546,000 |
| 2024/11/07 | 2,167 | 2,222 | 2,165 | 2,204 | 522,900 |
| 2024/11/06 | 2,209 | 2,230 | 2,170 | 2,170 | 425,400 |
| 2024/11/05 | 2,162 | 2,233 | 2,151 | 2,211 | 418,300 |
| 2024/11/01 | 2,181 | 2,188 | 2,132 | 2,144 | 402,800 |
| 2024/10/31 | 2,210 | 2,222 | 2,183 | 2,212 | 540,400 |
| 2024/10/30 | 2,216 | 2,222 | 2,178 | 2,211 | 2,327,000 |
| 2024/10/29 | 2,200 | 2,210 | 2,183 | 2,203 | 461,400 |
| 2024/10/28 | 2,202 | 2,220 | 2,181 | 2,187 | 282,500 |
| 2024/10/25 | 2,249 | 2,250 | 2,189 | 2,202 | 277,200 |
| 2024/10/24 | 2,242 | 2,251 | 2,227 | 2,237 | 303,000 |
| 2024/10/23 | 2,292 | 2,292 | 2,248 | 2,258 | 239,600 |
| 2024/10/22 | 2,310 | 2,310 | 2,266 | 2,280 | 400,600 |
| 2024/10/21 | 2,294 | 2,319 | 2,281 | 2,315 | 345,000 |
| 2024/10/18 | 2,310 | 2,328 | 2,298 | 2,299 | 380,000 |
| 2024/10/17 | 2,324 | 2,324 | 2,296 | 2,314 | 363,600 |
| 2024/10/16 | 2,323 | 2,354 | 2,309 | 2,319 | 364,700 |
| 2024/10/15 | 2,325 | 2,343 | 2,317 | 2,330 | 431,800 |
| 2024/10/11 | 2,321 | 2,326 | 2,290 | 2,313 | 307,200 |
| 2024/10/10 | 2,341 | 2,350 | 2,324 | 2,338 | 338,400 |
| 2024/10/09 | 2,352 | 2,360 | 2,320 | 2,339 | 335,100 |
| 2024/10/08 | 2,322 | 2,362 | 2,319 | 2,349 | 314,500 |
| 2024/10/07 | 2,352 | 2,388 | 2,319 | 2,362 | 427,300 |
| 2024/10/04 | 2,320 | 2,338 | 2,296 | 2,335 | 430,800 |
| 2024/10/03 | 2,308 | 2,320 | 2,283 | 2,294 | 280,400 |
| 2024/10/02 | 2,285 | 2,305 | 2,258 | 2,273 | 405,900 |
| 2024/10/01 | 2,270 | 2,290 | 2,246 | 2,279 | 325,900 |
| 2024/09/30 | 2,255 | 2,282 | 2,210 | 2,256 | 375,100 |
| 2024/09/27 | 2,307 | 2,321 | 2,250 | 2,299 | 457,100 |
| 2024/09/26 | 2,325 | 2,361 | 2,300 | 2,353 | 683,500 |
| 2024/09/25 | 2,311 | 2,326 | 2,283 | 2,289 | 364,400 |
| 2024/09/24 | 2,260 | 2,296 | 2,241 | 2,289 | 342,000 |
| 2024/09/20 | 2,277 | 2,291 | 2,243 | 2,253 | 530,200 |
| 2024/09/19 | 2,322 | 2,342 | 2,272 | 2,274 | 374,000 |
| 2024/09/18 | 2,310 | 2,322 | 2,268 | 2,287 | 390,600 |
| 2024/09/17 | 2,314 | 2,331 | 2,277 | 2,320 | 421,100 |
| 2024/09/13 | 2,309 | 2,325 | 2,283 | 2,291 | 509,900 |
| 2024/09/12 | 2,350 | 2,362 | 2,308 | 2,336 | 520,000 |
| 2024/09/11 | 2,425 | 2,431 | 2,329 | 2,351 | 454,200 |
| 2024/09/10 | 2,411 | 2,433 | 2,397 | 2,415 | 439,900 |
| 2024/09/09 | 2,380 | 2,432 | 2,334 | 2,420 | 368,000 |
| 2024/09/06 | 2,430 | 2,440 | 2,419 | 2,421 | 344,900 |
| 2024/09/05 | 2,411 | 2,474 | 2,406 | 2,456 | 270,300 |
| 2024/09/04 | 2,376 | 2,445 | 2,364 | 2,411 | 383,200 |
| 2024/09/03 | 2,399 | 2,434 | 2,393 | 2,426 | 306,700 |
| 2024/09/02 | 2,403 | 2,406 | 2,373 | 2,384 | 306,900 |
| 2024/08/30 | 2,349 | 2,411 | 2,330 | 2,396 | 506,400 |
| 2024/08/29 | 2,375 | 2,399 | 2,352 | 2,357 | 1,649,100 |
| 2024/08/28 | 2,340 | 2,370 | 2,340 | 2,370 | 293,700 |
| 2024/08/27 | 2,331 | 2,358 | 2,320 | 2,346 | 244,400 |
| 2024/08/26 | 2,334 | 2,347 | 2,314 | 2,331 | 252,900 |
| 2024/08/23 | 2,351 | 2,352 | 2,317 | 2,348 | 389,100 |
| 2024/08/22 | 2,335 | 2,354 | 2,319 | 2,341 | 413,500 |
| 2024/08/21 | 2,326 | 2,339 | 2,313 | 2,327 | 388,400 |
| 2024/08/20 | 2,327 | 2,349 | 2,310 | 2,328 | 371,100 |
| 2024/08/19 | 2,327 | 2,355 | 2,290 | 2,313 | 597,500 |