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
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

このページの先頭へ