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 |
---|---|---|---|---|---|
2015/12/30 | 2,395 | 2,413 | 2,362 | 2,405 | 287,700 |
2015/12/29 | 2,339 | 2,401 | 2,321 | 2,395 | 430,000 |
2015/12/28 | 2,342 | 2,361 | 2,281 | 2,336 | 281,900 |
2015/12/25 | 2,322 | 2,362 | 2,298 | 2,334 | 273,900 |
2015/12/24 | 2,429 | 2,438 | 2,307 | 2,322 | 393,800 |
2015/12/22 | 2,377 | 2,403 | 2,369 | 2,401 | 385,200 |
2015/12/21 | 2,383 | 2,406 | 2,335 | 2,372 | 638,400 |
2015/12/18 | 2,394 | 2,469 | 2,374 | 2,384 | 978,700 |
2015/12/17 | 2,392 | 2,419 | 2,358 | 2,391 | 655,700 |
2015/12/16 | 2,352 | 2,362 | 2,314 | 2,342 | 751,900 |
2015/12/15 | 2,346 | 2,377 | 2,305 | 2,307 | 533,100 |
2015/12/14 | 2,296 | 2,353 | 2,293 | 2,343 | 585,600 |
2015/12/11 | 2,337 | 2,394 | 2,318 | 2,360 | 902,700 |
2015/12/10 | 2,336 | 2,361 | 2,318 | 2,338 | 897,900 |
2015/12/09 | 2,402 | 2,430 | 2,351 | 2,360 | 903,300 |
2015/12/08 | 2,405 | 2,443 | 2,397 | 2,403 | 856,600 |
2015/12/07 | 2,422 | 2,464 | 2,399 | 2,404 | 710,500 |
2015/12/04 | 2,410 | 2,431 | 2,386 | 2,394 | 1,070,700 |
2015/12/03 | 2,505 | 2,505 | 2,464 | 2,483 | 704,100 |
2015/12/02 | 2,498 | 2,561 | 2,497 | 2,526 | 1,004,900 |
2015/12/01 | 2,456 | 2,496 | 2,442 | 2,472 | 805,600 |
2015/11/30 | 2,480 | 2,489 | 2,426 | 2,440 | 1,573,900 |
2015/11/27 | 2,543 | 2,562 | 2,489 | 2,496 | 670,700 |
2015/11/26 | 2,542 | 2,565 | 2,532 | 2,543 | 497,800 |
2015/11/25 | 2,573 | 2,573 | 2,531 | 2,543 | 736,200 |
2015/11/24 | 2,544 | 2,597 | 2,534 | 2,586 | 773,400 |
2015/11/20 | 2,541 | 2,559 | 2,505 | 2,555 | 645,800 |
2015/11/19 | 2,558 | 2,600 | 2,534 | 2,554 | 688,700 |
2015/11/18 | 2,529 | 2,569 | 2,500 | 2,536 | 544,300 |
2015/11/17 | 2,544 | 2,572 | 2,515 | 2,518 | 893,800 |
2015/11/16 | 2,455 | 2,529 | 2,455 | 2,511 | 502,300 |
2015/11/13 | 2,475 | 2,506 | 2,460 | 2,504 | 637,600 |
2015/11/12 | 2,495 | 2,519 | 2,462 | 2,490 | 837,400 |
2015/11/11 | 2,420 | 2,506 | 2,402 | 2,499 | 1,004,200 |
2015/11/10 | 2,370 | 2,425 | 2,362 | 2,421 | 655,800 |
2015/11/09 | 2,372 | 2,399 | 2,359 | 2,391 | 706,000 |
2015/11/06 | 2,345 | 2,369 | 2,300 | 2,358 | 619,600 |
2015/11/05 | 2,321 | 2,350 | 2,299 | 2,341 | 762,100 |
2015/11/04 | 2,278 | 2,340 | 2,278 | 2,307 | 753,800 |
2015/11/02 | 2,314 | 2,316 | 2,260 | 2,277 | 669,600 |
2015/10/30 | 2,297 | 2,347 | 2,291 | 2,333 | 1,153,500 |
2015/10/29 | 2,250 | 2,290 | 2,222 | 2,267 | 2,331,800 |
2015/10/28 | 2,227 | 2,248 | 2,211 | 2,228 | 759,900 |
2015/10/27 | 2,240 | 2,262 | 2,209 | 2,218 | 789,900 |
2015/10/26 | 2,245 | 2,259 | 2,224 | 2,243 | 418,000 |
2015/10/23 | 2,224 | 2,237 | 2,202 | 2,223 | 647,300 |
2015/10/22 | 2,190 | 2,207 | 2,176 | 2,185 | 460,000 |
2015/10/21 | 2,188 | 2,204 | 2,156 | 2,199 | 652,900 |
2015/10/20 | 2,174 | 2,188 | 2,147 | 2,188 | 651,900 |
2015/10/19 | 2,165 | 2,189 | 2,138 | 2,177 | 734,000 |
2015/10/16 | 2,139 | 2,185 | 2,138 | 2,166 | 885,800 |
2015/10/15 | 2,059 | 2,137 | 2,059 | 2,134 | 1,155,700 |
2015/10/14 | 2,086 | 2,112 | 2,041 | 2,070 | 1,782,500 |
2015/10/13 | 2,041 | 2,065 | 2,032 | 2,055 | 1,084,600 |
2015/10/09 | 2,024 | 2,043 | 1,992 | 2,036 | 1,752,400 |
2015/10/08 | 2,042 | 2,049 | 2,018 | 2,019 | 1,198,200 |
2015/10/07 | 2,074 | 2,085 | 2,021 | 2,051 | 1,237,500 |
2015/10/06 | 2,101 | 2,119 | 2,069 | 2,073 | 742,900 |
2015/10/05 | 2,060 | 2,067 | 2,022 | 2,063 | 1,021,500 |
2015/10/02 | 2,035 | 2,071 | 2,026 | 2,043 | 887,800 |
2015/10/01 | 2,085 | 2,088 | 2,029 | 2,055 | 976,100 |
2015/09/30 | 2,007 | 2,045 | 2,007 | 2,035 | 779,000 |
2015/09/29 | 2,014 | 2,015 | 1,960 | 1,967 | 727,000 |
2015/09/28 | 2,064 | 2,098 | 2,034 | 2,063 | 717,600 |
2015/09/25 | 2,101 | 2,110 | 2,042 | 2,077 | 939,800 |
2015/09/24 | 2,093 | 2,166 | 2,083 | 2,099 | 863,400 |
2015/09/18 | 2,113 | 2,137 | 2,098 | 2,112 | 774,500 |
2015/09/17 | 2,129 | 2,142 | 2,093 | 2,133 | 587,700 |
2015/09/16 | 2,159 | 2,160 | 2,107 | 2,119 | 528,000 |
2015/09/15 | 2,152 | 2,178 | 2,121 | 2,134 | 444,700 |
2015/09/14 | 2,170 | 2,170 | 2,123 | 2,128 | 559,400 |
2015/09/11 | 2,102 | 2,174 | 2,064 | 2,154 | 1,034,600 |
2015/09/10 | 2,125 | 2,133 | 2,067 | 2,106 | 942,700 |
2015/09/09 | 2,100 | 2,175 | 2,100 | 2,175 | 983,800 |
2015/09/08 | 2,114 | 2,137 | 2,046 | 2,056 | 776,900 |
2015/09/07 | 2,155 | 2,166 | 2,103 | 2,120 | 903,200 |
2015/09/04 | 2,216 | 2,239 | 2,159 | 2,179 | 721,500 |
2015/09/03 | 2,190 | 2,301 | 2,190 | 2,197 | 1,340,300 |
2015/09/02 | 2,119 | 2,212 | 2,110 | 2,175 | 1,210,600 |
2015/09/01 | 2,207 | 2,283 | 2,153 | 2,153 | 1,836,700 |
2015/08/31 | 2,219 | 2,221 | 2,182 | 2,214 | 712,100 |
2015/08/28 | 2,230 | 2,236 | 2,181 | 2,220 | 736,500 |
2015/08/27 | 2,144 | 2,205 | 2,142 | 2,159 | 800,100 |
2015/08/26 | 2,087 | 2,148 | 2,067 | 2,110 | 1,198,200 |
2015/08/25 | 2,060 | 2,150 | 2,060 | 2,070 | 1,167,800 |
2015/08/24 | 2,201 | 2,241 | 2,144 | 2,145 | 874,800 |
2015/08/21 | 2,278 | 2,312 | 2,254 | 2,255 | 646,000 |
2015/08/20 | 2,348 | 2,396 | 2,318 | 2,328 | 624,900 |
2015/08/19 | 2,383 | 2,396 | 2,346 | 2,348 | 469,000 |
2015/08/18 | 2,400 | 2,433 | 2,384 | 2,401 | 428,500 |
2015/08/17 | 2,380 | 2,407 | 2,372 | 2,394 | 480,800 |
2015/08/14 | 2,350 | 2,409 | 2,342 | 2,357 | 669,100 |
2015/08/13 | 2,346 | 2,371 | 2,323 | 2,342 | 783,800 |
2015/08/12 | 2,335 | 2,368 | 2,319 | 2,357 | 696,300 |
2015/08/11 | 2,315 | 2,358 | 2,286 | 2,345 | 925,400 |
2015/08/10 | 2,234 | 2,319 | 2,223 | 2,309 | 1,008,900 |
2015/08/07 | 2,319 | 2,320 | 2,229 | 2,242 | 1,116,500 |
2015/08/06 | 2,436 | 2,489 | 2,352 | 2,356 | 2,030,000 |
2015/08/05 | 2,150 | 2,193 | 2,116 | 2,148 | 482,200 |
2015/08/04 | 2,098 | 2,140 | 2,091 | 2,140 | 539,000 |
2015/08/03 | 2,082 | 2,124 | 2,065 | 2,121 | 523,200 |
2015/07/31 | 2,064 | 2,082 | 2,035 | 2,079 | 462,500 |
2015/07/30 | 2,095 | 2,100 | 2,051 | 2,059 | 644,100 |
2015/07/29 | 2,058 | 2,094 | 2,036 | 2,091 | 557,600 |
2015/07/28 | 2,041 | 2,082 | 2,028 | 2,033 | 715,500 |
2015/07/27 | 2,040 | 2,081 | 2,028 | 2,043 | 549,400 |
2015/07/24 | 2,063 | 2,099 | 2,059 | 2,071 | 615,200 |
2015/07/23 | 2,034 | 2,067 | 2,034 | 2,063 | 460,300 |
2015/07/22 | 2,041 | 2,046 | 2,021 | 2,024 | 281,600 |
2015/07/21 | 2,021 | 2,060 | 2,019 | 2,043 | 700,800 |
2015/07/17 | 2,026 | 2,039 | 2,006 | 2,020 | 416,400 |
2015/07/16 | 2,015 | 2,042 | 1,993 | 2,020 | 1,155,300 |
2015/07/15 | 1,969 | 2,026 | 1,968 | 2,007 | 938,600 |
2015/07/14 | 1,960 | 1,979 | 1,942 | 1,969 | 867,900 |
2015/07/13 | 1,864 | 1,936 | 1,864 | 1,914 | 883,600 |
2015/07/10 | 1,848 | 1,880 | 1,825 | 1,835 | 560,000 |
2015/07/09 | 1,820 | 1,829 | 1,772 | 1,825 | 765,400 |
2015/07/08 | 1,906 | 1,914 | 1,845 | 1,845 | 724,300 |
2015/07/07 | 1,923 | 1,959 | 1,915 | 1,928 | 529,400 |
2015/07/06 | 1,897 | 1,933 | 1,887 | 1,895 | 326,000 |
2015/07/03 | 1,928 | 1,939 | 1,911 | 1,931 | 281,000 |
2015/07/02 | 1,923 | 1,943 | 1,922 | 1,936 | 596,700 |
2015/07/01 | 1,906 | 1,921 | 1,876 | 1,908 | 306,000 |
2015/06/30 | 1,915 | 1,931 | 1,899 | 1,906 | 630,100 |
2015/06/29 | 1,920 | 1,932 | 1,893 | 1,906 | 522,600 |
2015/06/26 | 1,955 | 1,976 | 1,937 | 1,967 | 444,500 |
2015/06/25 | 1,977 | 1,982 | 1,960 | 1,970 | 330,500 |
2015/06/24 | 1,990 | 1,990 | 1,941 | 1,977 | 808,100 |
2015/06/23 | 1,989 | 1,994 | 1,964 | 1,989 | 536,100 |
2015/06/22 | 1,950 | 1,987 | 1,948 | 1,981 | 510,700 |
2015/06/19 | 1,960 | 1,984 | 1,950 | 1,956 | 578,200 |
2015/06/18 | 1,935 | 1,945 | 1,920 | 1,937 | 410,100 |
2015/06/17 | 1,952 | 1,962 | 1,930 | 1,934 | 327,800 |
2015/06/16 | 1,948 | 1,976 | 1,940 | 1,948 | 549,800 |
2015/06/15 | 1,916 | 1,947 | 1,912 | 1,941 | 468,000 |
2015/06/12 | 1,920 | 1,930 | 1,897 | 1,917 | 807,400 |
2015/06/11 | 1,895 | 1,924 | 1,895 | 1,908 | 504,200 |
2015/06/10 | 1,910 | 1,921 | 1,868 | 1,881 | 941,600 |
2015/06/09 | 1,898 | 1,934 | 1,896 | 1,914 | 1,012,900 |
2015/06/08 | 1,921 | 1,941 | 1,908 | 1,925 | 889,600 |
2015/06/05 | 1,916 | 1,937 | 1,886 | 1,919 | 459,400 |
2015/06/04 | 1,940 | 1,949 | 1,917 | 1,943 | 619,700 |
2015/06/03 | 1,947 | 1,963 | 1,929 | 1,935 | 486,500 |
2015/06/02 | 1,963 | 1,987 | 1,948 | 1,955 | 916,700 |
2015/06/01 | 1,865 | 1,928 | 1,865 | 1,923 | 708,800 |
2015/05/29 | 1,880 | 1,930 | 1,880 | 1,905 | 1,379,000 |
2015/05/28 | 1,875 | 1,895 | 1,875 | 1,880 | 518,500 |
2015/05/27 | 1,888 | 1,890 | 1,857 | 1,875 | 743,600 |
2015/05/26 | 1,905 | 1,915 | 1,890 | 1,890 | 498,400 |
2015/05/25 | 1,905 | 1,933 | 1,904 | 1,916 | 574,500 |
2015/05/22 | 1,921 | 1,929 | 1,893 | 1,905 | 577,500 |
2015/05/21 | 1,911 | 1,926 | 1,901 | 1,915 | 747,600 |
2015/05/20 | 1,926 | 1,947 | 1,886 | 1,892 | 932,000 |
2015/05/19 | 1,885 | 1,920 | 1,885 | 1,902 | 551,600 |
2015/05/18 | 1,850 | 1,889 | 1,850 | 1,883 | 579,600 |
2015/05/15 | 1,836 | 1,857 | 1,824 | 1,844 | 541,700 |
2015/05/14 | 1,817 | 1,830 | 1,805 | 1,811 | 496,100 |
2015/05/13 | 1,776 | 1,834 | 1,775 | 1,831 | 956,700 |
2015/05/12 | 1,815 | 1,836 | 1,756 | 1,770 | 1,339,700 |
2015/05/11 | 1,823 | 1,847 | 1,800 | 1,815 | 1,221,300 |
2015/05/08 | 1,781 | 1,802 | 1,769 | 1,785 | 778,200 |
2015/05/07 | 1,758 | 1,811 | 1,749 | 1,771 | 814,600 |
2015/05/01 | 1,774 | 1,785 | 1,718 | 1,749 | 661,800 |
2015/04/30 | 1,800 | 1,899 | 1,794 | 1,797 | 1,771,100 |
2015/04/28 | 1,780 | 1,785 | 1,765 | 1,774 | 615,300 |
2015/04/27 | 1,784 | 1,789 | 1,757 | 1,778 | 285,700 |
2015/04/24 | 1,772 | 1,785 | 1,761 | 1,772 | 492,800 |
2015/04/23 | 1,790 | 1,793 | 1,754 | 1,770 | 310,600 |
2015/04/22 | 1,799 | 1,799 | 1,766 | 1,785 | 510,600 |
2015/04/21 | 1,753 | 1,793 | 1,753 | 1,790 | 454,100 |
2015/04/20 | 1,739 | 1,767 | 1,727 | 1,751 | 376,400 |
2015/04/17 | 1,754 | 1,785 | 1,754 | 1,766 | 365,000 |
2015/04/16 | 1,762 | 1,768 | 1,741 | 1,759 | 508,100 |
2015/04/15 | 1,769 | 1,798 | 1,759 | 1,765 | 448,200 |
2015/04/14 | 1,770 | 1,793 | 1,768 | 1,788 | 402,500 |
2015/04/13 | 1,755 | 1,793 | 1,747 | 1,772 | 488,600 |
2015/04/10 | 1,770 | 1,780 | 1,732 | 1,740 | 518,700 |
2015/04/09 | 1,763 | 1,770 | 1,753 | 1,769 | 245,000 |
2015/04/08 | 1,753 | 1,768 | 1,736 | 1,754 | 490,400 |
2015/04/07 | 1,735 | 1,753 | 1,714 | 1,741 | 430,000 |
2015/04/06 | 1,724 | 1,737 | 1,707 | 1,731 | 334,500 |
2015/04/03 | 1,717 | 1,734 | 1,697 | 1,731 | 411,800 |
2015/04/02 | 1,660 | 1,717 | 1,658 | 1,705 | 499,900 |
2015/04/01 | 1,680 | 1,695 | 1,636 | 1,651 | 931,500 |
2015/03/31 | 1,745 | 1,764 | 1,695 | 1,695 | 717,500 |
2015/03/30 | 1,697 | 1,716 | 1,683 | 1,709 | 355,500 |
2015/03/27 | 1,699 | 1,723 | 1,674 | 1,687 | 451,000 |
2015/03/26 | 1,724 | 1,756 | 1,709 | 1,715 | 520,500 |
2015/03/25 | 1,759 | 1,775 | 1,728 | 1,739 | 428,100 |
2015/03/24 | 1,732 | 1,777 | 1,728 | 1,759 | 647,100 |
2015/03/23 | 1,735 | 1,741 | 1,728 | 1,737 | 342,500 |
2015/03/20 | 1,744 | 1,755 | 1,716 | 1,733 | 519,600 |
2015/03/19 | 1,741 | 1,754 | 1,717 | 1,728 | 418,000 |
2015/03/18 | 1,759 | 1,773 | 1,740 | 1,750 | 559,600 |
2015/03/17 | 1,733 | 1,764 | 1,725 | 1,759 | 477,500 |
2015/03/16 | 1,753 | 1,753 | 1,720 | 1,728 | 499,100 |
2015/03/13 | 1,745 | 1,760 | 1,729 | 1,747 | 986,700 |
2015/03/12 | 1,714 | 1,739 | 1,710 | 1,724 | 526,600 |
2015/03/11 | 1,697 | 1,713 | 1,687 | 1,704 | 534,200 |
2015/03/10 | 1,709 | 1,726 | 1,688 | 1,697 | 876,000 |
2015/03/09 | 1,705 | 1,728 | 1,697 | 1,699 | 861,900 |
2015/03/06 | 1,726 | 1,730 | 1,706 | 1,727 | 745,500 |
2015/03/05 | 1,700 | 1,742 | 1,698 | 1,730 | 592,800 |
2015/03/04 | 1,695 | 1,699 | 1,676 | 1,694 | 465,600 |
2015/03/03 | 1,696 | 1,705 | 1,681 | 1,691 | 307,600 |
2015/03/02 | 1,667 | 1,699 | 1,666 | 1,687 | 411,600 |
2015/02/27 | 1,683 | 1,695 | 1,651 | 1,666 | 973,700 |
2015/02/26 | 1,684 | 1,703 | 1,665 | 1,681 | 602,200 |
2015/02/25 | 1,656 | 1,703 | 1,638 | 1,692 | 675,500 |
2015/02/24 | 1,656 | 1,664 | 1,631 | 1,656 | 390,700 |
2015/02/23 | 1,650 | 1,665 | 1,637 | 1,648 | 337,200 |
2015/02/20 | 1,640 | 1,645 | 1,622 | 1,644 | 604,000 |
2015/02/19 | 1,610 | 1,641 | 1,608 | 1,627 | 598,800 |
2015/02/18 | 1,608 | 1,630 | 1,594 | 1,606 | 696,200 |
2015/02/17 | 1,607 | 1,610 | 1,581 | 1,585 | 339,100 |
2015/02/16 | 1,560 | 1,611 | 1,560 | 1,607 | 508,200 |
2015/02/13 | 1,580 | 1,589 | 1,559 | 1,566 | 568,000 |
2015/02/12 | 1,575 | 1,604 | 1,557 | 1,579 | 809,800 |
2015/02/10 | 1,548 | 1,570 | 1,538 | 1,552 | 472,000 |
2015/02/09 | 1,562 | 1,575 | 1,530 | 1,541 | 435,500 |
2015/02/06 | 1,506 | 1,536 | 1,496 | 1,530 | 706,100 |
2015/02/05 | 1,500 | 1,514 | 1,477 | 1,489 | 742,200 |
2015/02/04 | 1,451 | 1,485 | 1,447 | 1,458 | 658,700 |
2015/02/03 | 1,444 | 1,458 | 1,419 | 1,432 | 597,600 |
2015/02/02 | 1,393 | 1,445 | 1,390 | 1,440 | 459,200 |
2015/01/30 | 1,416 | 1,426 | 1,399 | 1,405 | 626,000 |
2015/01/29 | 1,420 | 1,430 | 1,403 | 1,407 | 508,500 |
2015/01/28 | 1,417 | 1,451 | 1,410 | 1,450 | 341,900 |
2015/01/27 | 1,415 | 1,437 | 1,414 | 1,436 | 481,700 |
2015/01/26 | 1,375 | 1,393 | 1,364 | 1,393 | 340,800 |
2015/01/23 | 1,432 | 1,434 | 1,391 | 1,404 | 507,500 |
2015/01/22 | 1,423 | 1,427 | 1,390 | 1,423 | 514,100 |
2015/01/21 | 1,436 | 1,436 | 1,405 | 1,434 | 517,500 |
2015/01/20 | 1,404 | 1,436 | 1,399 | 1,436 | 401,400 |
2015/01/19 | 1,403 | 1,407 | 1,391 | 1,397 | 253,700 |
2015/01/16 | 1,393 | 1,404 | 1,367 | 1,396 | 448,600 |
2015/01/15 | 1,392 | 1,428 | 1,392 | 1,423 | 746,300 |
2015/01/14 | 1,365 | 1,382 | 1,359 | 1,378 | 560,800 |
2015/01/13 | 1,337 | 1,376 | 1,331 | 1,375 | 865,600 |
2015/01/09 | 1,379 | 1,383 | 1,340 | 1,344 | 1,064,400 |
2015/01/08 | 1,397 | 1,403 | 1,362 | 1,377 | 935,600 |
2015/01/07 | 1,371 | 1,404 | 1,367 | 1,396 | 492,200 |
2015/01/06 | 1,418 | 1,437 | 1,397 | 1,397 | 806,600 |
2015/01/05 | 1,446 | 1,450 | 1,411 | 1,442 | 642,300 |