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
2024/03/28 2,235 2,238 2,180 2,193 481,500
2024/03/27 2,267 2,297 2,259 2,282 583,700
2024/03/26 2,260 2,279 2,251 2,267 407,900
2024/03/25 2,300 2,305 2,271 2,275 437,600
2024/03/22 2,292 2,302 2,271 2,295 497,200
2024/03/21 2,276 2,307 2,276 2,293 450,800
2024/03/19 2,257 2,295 2,246 2,281 350,100
2024/03/18 2,261 2,283 2,259 2,265 370,200
2024/03/15 2,233 2,262 2,224 2,245 592,400
2024/03/14 2,236 2,236 2,202 2,234 415,800
2024/03/13 2,236 2,237 2,209 2,222 394,900
2024/03/12 2,195 2,222 2,177 2,222 541,100
2024/03/11 2,226 2,227 2,154 2,187 547,400
2024/03/08 2,209 2,280 2,201 2,267 682,600
2024/03/07 2,215 2,247 2,213 2,238 496,200
2024/03/06 2,186 2,207 2,175 2,196 478,000
2024/03/05 2,220 2,229 2,188 2,210 415,100
2024/03/04 2,205 2,224 2,192 2,217 474,800
2024/03/01 2,201 2,254 2,201 2,225 488,900
2024/02/29 2,254 2,262 2,214 2,237 872,800
2024/02/28 2,271 2,305 2,251 2,260 638,000
2024/02/27 2,275 2,327 2,266 2,303 644,000
2024/02/26 2,318 2,324 2,280 2,294 461,200
2024/02/22 2,318 2,335 2,305 2,318 432,400
2024/02/21 2,310 2,345 2,302 2,327 324,200
2024/02/20 2,320 2,331 2,300 2,319 269,500
2024/02/19 2,316 2,346 2,299 2,324 218,500
2024/02/16 2,291 2,350 2,278 2,320 499,800
2024/02/15 2,277 2,278 2,214 2,253 532,200
2024/02/14 2,331 2,355 2,261 2,276 464,200
2024/02/13 2,295 2,336 2,255 2,331 556,000
2024/02/09 2,241 2,314 2,238 2,299 756,800
2024/02/08 2,371 2,431 2,354 2,391 510,500
2024/02/07 2,381 2,404 2,367 2,395 372,700
2024/02/06 2,365 2,395 2,344 2,369 364,600
2024/02/05 2,412 2,425 2,374 2,379 375,400
2024/02/02 2,425 2,440 2,412 2,412 188,800
2024/02/01 2,459 2,462 2,414 2,442 285,900
2024/01/31 2,400 2,426 2,384 2,426 400,500
2024/01/30 2,450 2,456 2,424 2,429 320,000
2024/01/29 2,414 2,447 2,414 2,434 272,400
2024/01/26 2,415 2,419 2,394 2,403 294,200
2024/01/25 2,426 2,432 2,404 2,416 420,600
2024/01/24 2,493 2,493 2,439 2,444 386,100
2024/01/23 2,519 2,544 2,501 2,522 442,800
2024/01/22 2,490 2,510 2,483 2,505 274,400
2024/01/19 2,496 2,496 2,453 2,481 333,200
2024/01/18 2,500 2,508 2,484 2,488 365,300
2024/01/17 2,491 2,530 2,475 2,484 374,100
2024/01/16 2,542 2,550 2,483 2,489 328,800
2024/01/15 2,492 2,555 2,483 2,545 231,500
2024/01/12 2,533 2,545 2,477 2,495 324,000
2024/01/11 2,551 2,551 2,518 2,536 295,500
2024/01/10 2,475 2,533 2,466 2,526 401,400
2024/01/09 2,425 2,475 2,409 2,472 402,300
2024/01/05 2,436 2,440 2,392 2,409 408,700
2024/01/04 2,394 2,438 2,354 2,436 355,000
2023/12/29 2,407 2,415 2,380 2,397 292,700
2023/12/28 2,398 2,416 2,383 2,401 222,700
2023/12/27 2,420 2,432 2,414 2,423 256,800
2023/12/26 2,426 2,428 2,399 2,417 184,500
2023/12/25 2,438 2,439 2,412 2,421 133,400
2023/12/22 2,382 2,410 2,369 2,407 219,200
2023/12/21 2,370 2,385 2,352 2,363 286,000
2023/12/20 2,402 2,424 2,399 2,401 383,400
2023/12/19 2,409 2,429 2,383 2,400 358,700
2023/12/18 2,350 2,388 2,340 2,382 333,700
2023/12/15 2,394 2,419 2,358 2,378 707,400
2023/12/14 2,420 2,428 2,361 2,415 366,200
2023/12/13 2,430 2,455 2,422 2,432 413,400
2023/12/12 2,477 2,477 2,441 2,446 406,500
2023/12/11 2,450 2,468 2,428 2,468 573,600
2023/12/08 2,445 2,455 2,393 2,410 519,200
2023/12/07 2,433 2,460 2,431 2,445 341,700
2023/12/06 2,425 2,467 2,425 2,461 345,800
2023/12/05 2,450 2,450 2,404 2,419 335,500
2023/12/04 2,424 2,433 2,387 2,426 320,100
2023/12/01 2,407 2,462 2,402 2,452 448,400
2023/11/30 2,378 2,390 2,342 2,378 573,800
2023/11/29 2,356 2,399 2,356 2,391 350,800
2023/11/28 2,388 2,397 2,350 2,395 487,800
2023/11/27 2,376 2,416 2,373 2,395 264,800
2023/11/24 2,421 2,421 2,394 2,413 330,800
2023/11/22 2,375 2,419 2,367 2,392 252,000
2023/11/21 2,429 2,439 2,353 2,384 562,800
2023/11/20 2,466 2,508 2,450 2,459 966,200
2023/11/17 2,416 2,509 2,416 2,508 1,270,400
2023/11/16 2,415 2,445 2,382 2,404 515,300
2023/11/15 2,475 2,491 2,435 2,446 548,400
2023/11/14 2,495 2,506 2,468 2,485 556,000
2023/11/13 2,500 2,511 2,469 2,486 459,500
2023/11/10 2,460 2,499 2,440 2,498 600,200
2023/11/09 2,450 2,494 2,421 2,485 691,600
2023/11/08 2,476 2,486 2,426 2,450 854,900
2023/11/07 2,475 2,499 2,420 2,429 558,600
2023/11/06 2,500 2,506 2,443 2,450 764,000
2023/11/02 2,470 2,496 2,464 2,476 576,300
2023/11/01 2,414 2,459 2,390 2,452 942,900
2023/10/31 2,347 2,392 2,336 2,388 708,200
2023/10/30 2,352 2,379 2,351 2,358 403,500
2023/10/27 2,370 2,386 2,356 2,384 278,400
2023/10/26 2,374 2,391 2,333 2,360 342,900
2023/10/25 2,412 2,416 2,365 2,370 492,900
2023/10/24 2,387 2,395 2,346 2,392 381,800
2023/10/23 2,382 2,418 2,382 2,384 360,200
2023/10/20 2,366 2,393 2,351 2,382 475,600
2023/10/19 2,319 2,368 2,316 2,343 320,700
2023/10/18 2,321 2,327 2,296 2,317 331,800
2023/10/17 2,357 2,362 2,280 2,295 393,700
2023/10/16 2,377 2,380 2,319 2,331 391,000
2023/10/13 2,384 2,416 2,370 2,377 322,900
2023/10/12 2,419 2,420 2,388 2,419 652,200
2023/10/11 2,413 2,449 2,410 2,427 500,000
2023/10/10 2,422 2,452 2,420 2,436 596,100
2023/10/06 2,385 2,427 2,385 2,405 525,500
2023/10/05 2,322 2,378 2,318 2,376 455,900
2023/10/04 2,348 2,380 2,315 2,327 523,500
2023/10/03 2,425 2,427 2,361 2,376 394,100
2023/10/02 2,455 2,472 2,427 2,427 615,300
2023/09/29 2,463 2,466 2,422 2,455 620,400
2023/09/28 2,462 2,502 2,451 2,473 486,200
2023/09/27 2,507 2,522 2,480 2,522 596,000
2023/09/26 2,523 2,546 2,509 2,526 701,800
2023/09/25 2,549 2,551 2,522 2,542 356,500
2023/09/22 2,550 2,562 2,529 2,549 1,033,400
2023/09/21 2,570 2,583 2,551 2,560 655,200
2023/09/20 2,579 2,599 2,569 2,583 862,600
2023/09/19 2,628 2,644 2,570 2,602 1,051,900
2023/09/15 2,576 2,642 2,575 2,628 1,376,500
2023/09/14 2,561 2,586 2,546 2,572 476,200
2023/09/13 2,542 2,562 2,510 2,556 864,500
2023/09/12 2,510 2,528 2,499 2,528 549,600
2023/09/11 2,500 2,508 2,487 2,508 358,800
2023/09/08 2,508 2,529 2,474 2,496 722,300
2023/09/07 2,485 2,516 2,481 2,508 538,900
2023/09/06 2,506 2,507 2,488 2,499 567,700
2023/09/05 2,503 2,514 2,481 2,503 537,200
2023/09/04 2,529 2,529 2,492 2,510 598,600
2023/09/01 2,489 2,540 2,483 2,529 739,700
2023/08/31 2,461 2,499 2,449 2,494 825,900
2023/08/30 2,475 2,481 2,460 2,467 464,200
2023/08/29 2,459 2,489 2,457 2,478 374,700
2023/08/28 2,421 2,467 2,421 2,467 477,000
2023/08/25 2,393 2,402 2,382 2,401 557,700
2023/08/24 2,379 2,414 2,371 2,404 641,900
2023/08/23 2,398 2,422 2,370 2,410 569,600
2023/08/22 2,433 2,449 2,423 2,435 568,300
2023/08/21 2,423 2,439 2,413 2,427 599,500
2023/08/18 2,442 2,455 2,402 2,415 929,600
2023/08/17 2,469 2,476 2,438 2,461 708,900
2023/08/16 2,468 2,499 2,460 2,492 789,200
2023/08/15 2,419 2,475 2,408 2,468 665,600
2023/08/14 2,425 2,447 2,419 2,429 583,400
2023/08/10 2,369 2,422 2,363 2,417 665,300
2023/08/09 2,370 2,405 2,356 2,395 883,100
2023/08/08 2,269 2,333 2,266 2,332 557,100
2023/08/07 2,212 2,253 2,206 2,253 358,600
2023/08/04 2,212 2,212 2,191 2,211 334,100
2023/08/03 2,251 2,251 2,201 2,208 573,100
2023/08/02 2,270 2,285 2,254 2,259 352,100
2023/08/01 2,277 2,297 2,269 2,292 388,000
2023/07/31 2,262 2,283 2,257 2,269 973,900
2023/07/28 2,213 2,224 2,192 2,220 547,600
2023/07/27 2,200 2,238 2,197 2,233 627,000
2023/07/26 2,179 2,200 2,178 2,199 279,300
2023/07/25 2,200 2,203 2,172 2,179 402,600
2023/07/24 2,187 2,199 2,181 2,193 267,900
2023/07/21 2,156 2,188 2,153 2,179 379,100
2023/07/20 2,170 2,178 2,146 2,155 416,300
2023/07/19 2,157 2,165 2,146 2,165 452,700
2023/07/18 2,103 2,136 2,094 2,133 556,900
2023/07/14 2,108 2,115 2,083 2,107 506,700
2023/07/13 2,110 2,121 2,099 2,108 384,300
2023/07/12 2,127 2,133 2,111 2,115 312,300
2023/07/11 2,139 2,139 2,113 2,124 625,400
2023/07/10 2,132 2,148 2,129 2,139 494,700
2023/07/07 2,138 2,152 2,127 2,134 432,500
2023/07/06 2,154 2,164 2,133 2,146 448,700
2023/07/05 2,148 2,191 2,144 2,159 504,500
2023/07/04 2,165 2,165 2,149 2,155 468,600
2023/07/03 2,174 2,190 2,172 2,177 433,100
2023/06/30 2,170 2,179 2,141 2,154 493,400
2023/06/29 2,189 2,194 2,157 2,172 430,500
2023/06/28 2,144 2,183 2,141 2,179 538,000
2023/06/27 2,158 2,166 2,122 2,136 427,100
2023/06/26 2,180 2,185 2,156 2,167 360,900
2023/06/23 2,206 2,219 2,174 2,189 742,400
2023/06/22 2,197 2,203 2,178 2,194 1,012,800
2023/06/21 2,181 2,232 2,180 2,227 884,300
2023/06/20 2,165 2,172 2,154 2,166 587,100
2023/06/19 2,168 2,178 2,153 2,170 526,800
2023/06/16 2,151 2,169 2,129 2,163 1,107,900
2023/06/15 2,152 2,161 2,146 2,151 745,700
2023/06/14 2,175 2,185 2,163 2,171 807,200
2023/06/13 2,175 2,193 2,164 2,186 1,000,900
2023/06/12 2,187 2,198 2,159 2,175 719,800
2023/06/09 2,164 2,185 2,164 2,185 1,285,900
2023/06/08 2,174 2,177 2,148 2,154 768,800
2023/06/07 2,201 2,206 2,167 2,177 1,101,600
2023/06/06 2,182 2,215 2,171 2,215 755,900

このページの先頭へ