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
2007/12/28 6,820 6,860 6,740 6,740 47,200
2007/12/27 6,870 6,910 6,770 6,890 63,600
2007/12/26 6,850 6,890 6,840 6,860 76,000
2007/12/25 6,780 6,860 6,770 6,850 120,000
2007/12/21 6,470 6,680 6,430 6,680 242,000
2007/12/20 6,500 6,530 6,260 6,460 169,700
2007/12/19 6,260 6,350 6,250 6,320 142,300
2007/12/18 6,320 6,530 6,280 6,460 91,400
2007/12/17 6,310 6,480 6,250 6,320 78,700
2007/12/14 6,410 6,610 6,400 6,510 146,500
2007/12/13 6,660 6,670 6,370 6,450 170,200
2007/12/12 6,520 6,750 6,470 6,730 75,700
2007/12/11 6,760 6,950 6,680 6,720 161,200
2007/12/10 6,820 6,850 6,630 6,700 110,500
2007/12/07 6,650 6,810 6,630 6,730 128,700
2007/12/06 6,790 6,810 6,560 6,750 135,200
2007/12/05 6,250 6,710 6,180 6,690 213,800
2007/12/04 6,550 6,550 6,230 6,340 119,600
2007/12/03 6,490 6,560 6,420 6,560 113,600
2007/11/30 6,320 6,460 6,300 6,400 137,700
2007/11/29 6,250 6,380 6,250 6,320 99,300
2007/11/28 6,160 6,240 6,040 6,150 74,200
2007/11/27 6,030 6,250 5,940 6,210 89,200
2007/11/26 6,030 6,250 6,030 6,130 102,700
2007/11/22 5,920 6,250 5,920 6,130 119,600
2007/11/21 6,050 6,160 5,830 5,920 165,600
2007/11/20 6,080 6,090 5,770 6,050 232,000
2007/11/19 6,070 6,150 6,050 6,080 107,000
2007/11/16 6,290 6,310 5,990 6,070 200,100
2007/11/15 6,450 6,460 6,340 6,410 80,200
2007/11/14 6,470 6,470 6,300 6,350 83,700
2007/11/13 6,310 6,530 6,250 6,370 87,700
2007/11/12 6,340 6,440 6,120 6,290 100,900
2007/11/09 6,540 6,650 6,430 6,540 95,600
2007/11/08 6,500 6,550 6,380 6,500 102,200
2007/11/07 6,900 6,950 6,710 6,750 95,900
2007/11/06 6,800 6,830 6,700 6,800 98,000
2007/11/05 6,800 6,860 6,720 6,830 109,800
2007/11/02 6,750 6,880 6,720 6,770 99,200
2007/11/01 6,760 6,980 6,760 6,980 133,800
2007/10/31 6,620 6,720 6,530 6,690 242,500
2007/10/30 6,890 6,930 6,680 6,820 324,300
2007/10/29 6,280 6,370 6,220 6,290 75,900
2007/10/26 6,260 6,270 6,180 6,260 76,600
2007/10/25 6,240 6,380 6,170 6,280 207,000
2007/10/24 6,210 6,340 6,120 6,140 115,500
2007/10/23 6,240 6,290 6,140 6,230 105,800
2007/10/22 6,280 6,340 6,100 6,230 206,100
2007/10/19 6,800 6,820 6,480 6,480 306,500
2007/10/18 6,820 6,940 6,780 6,870 99,600
2007/10/17 6,750 6,850 6,710 6,820 86,900
2007/10/16 7,010 7,010 6,720 6,840 102,700
2007/10/15 7,090 7,110 6,900 6,970 97,200
2007/10/12 7,280 7,320 7,060 7,080 121,500
2007/10/11 7,120 7,350 7,120 7,310 86,300
2007/10/10 7,200 7,240 7,140 7,190 26,600
2007/10/09 7,270 7,330 7,180 7,200 63,200
2007/10/05 7,240 7,240 7,130 7,170 46,900
2007/10/04 7,280 7,290 7,070 7,200 218,200
2007/10/03 7,360 7,420 7,220 7,410 112,300
2007/10/02 7,290 7,400 7,280 7,350 128,000
2007/10/01 7,230 7,330 7,170 7,280 70,800
2007/09/28 7,410 7,410 7,200 7,330 86,700
2007/09/27 7,190 7,440 7,170 7,410 99,000
2007/09/26 7,160 7,180 7,020 7,120 45,000
2007/09/25 7,210 7,300 6,990 7,120 109,600
2007/09/21 7,040 7,220 7,040 7,200 117,300
2007/09/20 7,140 7,140 6,960 7,020 75,000
2007/09/19 7,150 7,270 7,120 7,170 80,900
2007/09/18 7,080 7,140 6,940 6,960 117,800
2007/09/14 7,190 7,190 7,030 7,080 184,200
2007/09/13 7,180 7,320 7,150 7,290 95,600
2007/09/12 7,050 7,220 7,010 7,080 42,100
2007/09/11 7,180 7,180 6,970 7,110 128,700
2007/09/10 7,170 7,220 7,110 7,190 50,400
2007/09/07 7,280 7,470 7,220 7,370 119,100
2007/09/06 7,170 7,260 7,060 7,250 85,000
2007/09/05 7,330 7,400 7,120 7,160 169,600
2007/09/04 7,500 7,540 7,310 7,320 126,900
2007/09/03 7,700 7,790 7,410 7,600 146,000
2007/08/31 7,460 7,720 7,440 7,700 199,000
2007/08/30 7,260 7,400 7,250 7,400 104,100
2007/08/29 7,150 7,160 7,020 7,160 67,700
2007/08/28 7,340 7,340 7,210 7,290 69,000
2007/08/27 7,350 7,420 7,270 7,320 72,400
2007/08/24 7,320 7,360 7,230 7,310 86,400
2007/08/23 7,030 7,220 7,030 7,170 85,400
2007/08/22 7,090 7,140 6,980 7,030 69,700
2007/08/21 7,090 7,240 7,080 7,140 120,600
2007/08/20 7,270 7,270 6,970 7,030 97,100
2007/08/17 7,210 7,370 7,020 7,070 118,600
2007/08/16 7,140 7,180 7,040 7,140 132,300
2007/08/15 7,600 7,600 7,290 7,320 147,900
2007/08/14 7,440 7,620 7,360 7,620 139,700
2007/08/13 7,200 7,530 7,200 7,340 182,200
2007/08/10 7,100 7,190 7,060 7,170 164,500
2007/08/09 7,660 7,730 7,010 7,380 404,200
2007/08/08 7,670 7,750 7,600 7,660 240,200
2007/08/07 7,770 7,770 7,470 7,670 329,300
2007/08/06 7,810 7,910 7,600 7,860 78,900
2007/08/03 7,890 7,890 7,710 7,810 137,700
2007/08/02 7,980 8,000 7,820 7,990 128,300
2007/08/01 8,120 8,120 7,800 7,820 155,400
2007/07/31 8,100 8,130 8,030 8,120 103,400
2007/07/30 8,050 8,220 8,000 8,100 65,900
2007/07/27 8,110 8,180 8,040 8,060 82,800
2007/07/26 8,210 8,320 8,140 8,210 83,100
2007/07/25 8,440 8,440 8,060 8,220 333,900
2007/07/24 8,430 8,520 8,400 8,440 63,400
2007/07/23 8,570 8,570 8,350 8,430 90,300
2007/07/20 8,550 8,700 8,510 8,590 68,400
2007/07/19 8,590 8,640 8,450 8,550 124,600
2007/07/18 8,720 8,720 8,620 8,650 106,600
2007/07/17 8,730 8,730 8,640 8,720 143,800
2007/07/13 8,670 8,780 8,670 8,730 115,000
2007/07/12 8,560 8,600 8,500 8,570 126,500
2007/07/11 8,580 8,630 8,430 8,560 83,700
2007/07/10 8,520 8,740 8,520 8,680 112,700
2007/07/09 8,500 8,560 8,350 8,500 134,900
2007/07/06 8,550 8,550 8,460 8,500 79,200
2007/07/05 8,550 8,630 8,520 8,550 62,100
2007/07/04 8,580 8,620 8,540 8,550 47,700
2007/07/03 8,640 8,710 8,550 8,580 122,600
2007/07/02 8,590 8,800 8,590 8,740 81,400
2007/06/29 8,630 8,630 8,460 8,590 125,200
2007/06/28 8,640 8,640 8,580 8,630 103,700
2007/06/27 8,590 8,650 8,540 8,600 118,500
2007/06/26 8,530 8,600 8,500 8,590 60,300
2007/06/25 8,550 8,600 8,530 8,530 63,600
2007/06/22 8,590 8,590 8,500 8,540 68,100
2007/06/21 8,530 8,690 8,510 8,600 183,600
2007/06/20 8,450 8,820 8,440 8,730 227,100
2007/06/19 8,420 8,430 8,330 8,410 105,700
2007/06/18 8,360 8,430 8,310 8,430 105,900
2007/06/15 8,360 8,580 8,330 8,460 173,600
2007/06/14 8,340 8,360 8,230 8,280 107,600
2007/06/13 8,300 8,340 8,260 8,320 161,600
2007/06/12 8,400 8,440 8,310 8,320 93,200
2007/06/11 8,240 8,360 8,210 8,360 96,100
2007/06/08 8,500 8,500 8,250 8,390 131,600
2007/06/07 8,490 8,540 8,400 8,520 100,500
2007/06/06 8,490 8,510 8,310 8,510 94,900
2007/06/05 8,420 8,500 8,380 8,500 123,900
2007/06/04 8,580 8,600 8,420 8,520 121,400
2007/06/01 8,560 8,630 8,450 8,480 190,500
2007/05/31 8,330 8,690 8,330 8,660 348,200
2007/05/30 8,380 8,430 8,210 8,320 131,900
2007/05/29 8,330 8,390 8,290 8,380 93,000
2007/05/28 8,180 8,350 8,180 8,330 74,600
2007/05/25 8,290 8,330 8,230 8,250 118,000
2007/05/24 8,150 8,350 8,100 8,320 92,200
2007/05/23 8,310 8,360 8,280 8,290 144,100
2007/05/22 8,090 8,260 8,080 8,230 170,900
2007/05/21 8,100 8,120 8,010 8,040 97,700
2007/05/18 7,970 8,050 7,900 8,000 164,200
2007/05/17 7,610 7,850 7,600 7,800 231,500
2007/05/16 7,870 8,070 7,830 8,010 296,200
2007/05/15 8,080 8,100 7,680 7,690 211,900
2007/05/14 7,340 7,490 7,340 7,460 86,800
2007/05/11 7,250 7,310 7,180 7,280 82,300
2007/05/10 7,380 7,380 7,210 7,260 163,200
2007/05/09 7,380 7,480 7,380 7,450 92,900
2007/05/08 7,560 7,560 7,440 7,460 90,600
2007/05/07 7,500 7,570 7,490 7,530 107,500
2007/05/02 7,390 7,490 7,380 7,480 73,600
2007/05/01 7,300 7,410 7,300 7,380 88,800
2007/04/27 7,380 7,430 7,270 7,360 99,800
2007/04/26 7,310 7,410 7,240 7,340 112,600
2007/04/25 7,220 7,240 7,060 7,110 110,900
2007/04/24 7,060 7,210 7,060 7,180 100,300
2007/04/23 7,160 7,210 7,050 7,090 123,000
2007/04/20 7,090 7,170 7,010 7,080 115,400
2007/04/19 7,270 7,290 7,010 7,120 104,100
2007/04/18 7,330 7,330 7,240 7,300 143,000
2007/04/17 7,510 7,510 7,260 7,320 91,300
2007/04/16 7,440 7,540 7,400 7,430 133,800
2007/04/13 7,560 7,580 7,420 7,430 117,700
2007/04/12 7,390 7,530 7,350 7,480 114,700
2007/04/11 7,470 7,490 7,390 7,460 81,700
2007/04/10 7,460 7,460 7,370 7,430 108,100
2007/04/09 7,410 7,460 7,370 7,420 54,400
2007/04/06 7,340 7,370 7,280 7,340 45,300
2007/04/05 7,410 7,440 7,300 7,350 60,800
2007/04/04 7,430 7,450 7,330 7,360 129,500
2007/04/03 7,330 7,400 7,290 7,320 100,400
2007/04/02 7,440 7,480 7,320 7,320 129,900
2007/03/30 7,480 7,550 7,370 7,500 94,500
2007/03/29 7,450 7,510 7,360 7,480 100,700
2007/03/28 7,510 7,700 7,500 7,550 104,200
2007/03/27 7,440 7,580 7,440 7,480 69,600
2007/03/26 7,610 7,610 7,480 7,530 38,900
2007/03/23 7,500 7,600 7,470 7,580 80,100
2007/03/22 7,530 7,530 7,390 7,470 50,200
2007/03/20 7,550 7,550 7,340 7,410 55,600
2007/03/19 7,350 7,440 7,340 7,410 72,800
2007/03/16 7,400 7,420 7,270 7,290 133,300
2007/03/15 7,590 7,590 7,460 7,490 110,400
2007/03/14 7,740 7,760 7,560 7,610 78,100
2007/03/13 7,930 7,930 7,800 7,820 83,400
2007/03/12 7,790 7,900 7,780 7,830 110,800
2007/03/09 7,830 7,860 7,740 7,780 101,600
2007/03/08 7,740 7,880 7,680 7,870 126,400
2007/03/07 7,800 7,950 7,710 7,820 203,000
2007/03/06 7,620 7,730 7,530 7,650 147,500
2007/03/05 7,690 7,780 7,550 7,570 130,900
2007/03/02 7,850 7,850 7,640 7,710 101,800
2007/03/01 7,860 7,900 7,750 7,870 105,300
2007/02/28 7,700 7,910 7,650 7,860 252,800
2007/02/27 8,150 8,200 8,080 8,150 95,800
2007/02/26 8,160 8,200 8,080 8,110 91,200
2007/02/23 8,090 8,200 8,020 8,150 116,200
2007/02/22 8,000 8,080 7,980 7,990 126,800
2007/02/21 8,030 8,070 7,920 7,980 91,700
2007/02/20 8,010 8,070 7,950 8,000 114,600
2007/02/19 7,970 8,080 7,890 8,000 83,200
2007/02/16 8,030 8,050 7,940 7,960 160,100
2007/02/15 8,060 8,070 7,910 7,930 109,200
2007/02/14 7,970 7,980 7,880 7,880 102,900
2007/02/13 7,960 8,090 7,850 8,040 153,600
2007/02/09 7,820 8,070 7,810 8,000 245,700
2007/02/08 7,770 7,880 7,690 7,810 250,900
2007/02/07 7,780 7,780 7,580 7,600 144,100
2007/02/06 7,770 7,830 7,630 7,700 160,700
2007/02/05 7,890 7,920 7,630 7,670 92,400
2007/02/02 7,830 7,950 7,750 7,790 160,800
2007/02/01 7,710 7,860 7,670 7,810 129,500
2007/01/31 7,790 7,800 7,520 7,580 173,000
2007/01/30 7,700 7,930 7,700 7,720 204,000
2007/01/29 7,450 7,610 7,420 7,590 125,500
2007/01/26 7,420 7,490 7,310 7,370 127,100
2007/01/25 7,540 7,550 7,340 7,340 137,900
2007/01/24 7,690 7,690 7,540 7,550 84,400
2007/01/23 7,740 7,740 7,650 7,680 56,800
2007/01/22 7,770 7,780 7,710 7,730 68,400
2007/01/19 7,700 7,710 7,590 7,640 39,800
2007/01/18 7,670 7,720 7,580 7,660 96,900
2007/01/17 7,700 7,800 7,660 7,740 167,100
2007/01/16 7,690 7,780 7,550 7,600 124,500
2007/01/15 7,540 7,830 7,520 7,710 168,000
2007/01/12 7,390 7,580 7,320 7,540 129,800
2007/01/11 7,430 7,520 7,330 7,410 93,900
2007/01/10 7,550 7,550 7,290 7,350 135,800
2007/01/09 7,400 7,680 7,380 7,570 283,700
2007/01/05 7,380 7,460 7,270 7,270 156,900
2007/01/04 7,270 7,280 7,170 7,280 43,200

このページの先頭へ