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
2016/12/30 1,920 1,940 1,911 1,934 353,700
2016/12/29 1,927 1,934 1,910 1,917 407,100
2016/12/28 1,937 1,937 1,915 1,926 295,700
2016/12/27 1,947 1,958 1,934 1,938 292,500
2016/12/26 1,945 1,948 1,932 1,937 291,800
2016/12/22 1,932 1,941 1,911 1,915 496,600
2016/12/21 1,939 1,963 1,928 1,932 886,500
2016/12/20 1,962 1,984 1,947 1,957 966,200
2016/12/19 1,941 1,980 1,939 1,976 930,100
2016/12/16 1,934 1,948 1,912 1,935 1,226,300
2016/12/15 1,880 1,916 1,863 1,903 736,900
2016/12/14 1,907 1,918 1,881 1,884 764,100
2016/12/13 1,850 1,914 1,844 1,907 1,036,500
2016/12/12 1,880 1,890 1,823 1,848 1,607,400
2016/12/09 1,845 1,872 1,838 1,869 1,006,800
2016/12/08 1,852 1,855 1,824 1,841 737,200
2016/12/07 1,838 1,841 1,820 1,838 887,300
2016/12/06 1,827 1,849 1,821 1,837 894,200
2016/12/05 1,818 1,836 1,803 1,815 493,300
2016/12/02 1,810 1,832 1,801 1,818 884,400
2016/12/01 1,855 1,856 1,818 1,830 1,024,800
2016/11/30 1,830 1,845 1,814 1,823 1,101,800
2016/11/29 1,841 1,858 1,828 1,834 939,400
2016/11/28 1,861 1,865 1,837 1,860 957,900
2016/11/25 1,845 1,882 1,840 1,880 634,100
2016/11/24 1,862 1,889 1,853 1,881 678,400
2016/11/22 1,845 1,864 1,838 1,854 761,100
2016/11/21 1,848 1,885 1,845 1,873 462,600
2016/11/18 1,834 1,839 1,807 1,832 644,300
2016/11/17 1,823 1,838 1,815 1,834 501,500
2016/11/16 1,853 1,853 1,823 1,828 973,500
2016/11/15 1,837 1,858 1,827 1,849 733,600
2016/11/14 1,772 1,832 1,771 1,819 1,044,000
2016/11/11 1,799 1,800 1,744 1,755 756,800
2016/11/10 1,783 1,796 1,758 1,779 1,022,000
2016/11/09 1,784 1,816 1,675 1,701 1,305,500
2016/11/08 1,797 1,814 1,763 1,773 1,021,800
2016/11/07 1,830 1,880 1,756 1,781 2,035,500
2016/11/04 2,042 2,042 2,005 2,033 847,700
2016/11/02 2,080 2,080 2,046 2,061 576,600
2016/11/01 2,155 2,165 2,089 2,105 866,200
2016/10/31 2,211 2,233 2,191 2,222 546,300
2016/10/28 2,204 2,250 2,200 2,240 1,237,800
2016/10/27 2,182 2,214 2,164 2,185 402,100
2016/10/26 2,172 2,193 2,170 2,192 358,600
2016/10/25 2,171 2,200 2,163 2,170 470,000
2016/10/24 2,111 2,159 2,111 2,153 467,300
2016/10/21 2,131 2,132 2,100 2,104 420,300
2016/10/20 2,129 2,142 2,115 2,132 555,700
2016/10/19 2,132 2,150 2,123 2,136 399,100
2016/10/18 2,121 2,156 2,107 2,152 521,200
2016/10/17 2,130 2,148 2,111 2,139 392,200
2016/10/14 2,174 2,186 2,130 2,152 495,200
2016/10/13 2,162 2,170 2,141 2,163 571,900
2016/10/12 2,114 2,177 2,111 2,162 671,200
2016/10/11 2,111 2,149 2,111 2,135 501,100
2016/10/07 2,123 2,124 2,088 2,096 410,200
2016/10/06 2,147 2,148 2,123 2,140 322,600
2016/10/05 2,150 2,151 2,115 2,130 573,800
2016/10/04 2,137 2,157 2,119 2,151 460,500
2016/10/03 2,148 2,156 2,128 2,141 398,800
2016/09/30 2,089 2,154 2,080 2,127 602,000
2016/09/29 2,170 2,175 2,122 2,154 683,800
2016/09/28 2,191 2,198 2,136 2,169 704,900
2016/09/27 2,159 2,236 2,150 2,236 641,500
2016/09/26 2,164 2,197 2,164 2,179 328,600
2016/09/23 2,182 2,182 2,108 2,168 771,800
2016/09/21 2,121 2,189 2,111 2,182 667,600
2016/09/20 2,071 2,133 2,071 2,117 490,400
2016/09/16 2,065 2,087 2,065 2,087 382,900
2016/09/15 2,047 2,062 2,039 2,057 322,900
2016/09/14 2,045 2,075 2,043 2,060 346,900
2016/09/13 2,057 2,065 2,035 2,051 455,500
2016/09/12 2,045 2,063 2,027 2,055 268,300
2016/09/09 2,082 2,090 2,048 2,064 488,300
2016/09/08 2,077 2,084 2,045 2,068 401,100
2016/09/07 2,051 2,084 2,042 2,083 639,900
2016/09/06 1,995 2,065 1,991 2,062 657,900
2016/09/05 2,004 2,006 1,961 1,979 330,400
2016/09/02 1,984 2,006 1,970 1,979 408,000
2016/09/01 1,936 1,976 1,911 1,972 528,500
2016/08/31 1,922 1,938 1,905 1,931 541,900
2016/08/30 1,909 1,920 1,893 1,911 266,700
2016/08/29 1,952 1,967 1,908 1,919 509,100
2016/08/26 1,932 1,940 1,908 1,912 538,900
2016/08/25 1,995 2,005 1,925 1,941 772,400
2016/08/24 2,001 2,002 1,947 1,989 548,200
2016/08/23 1,977 2,008 1,970 2,001 661,800
2016/08/22 1,979 1,999 1,972 1,983 450,700
2016/08/19 2,007 2,016 1,956 1,966 630,900
2016/08/18 2,051 2,051 1,988 1,992 502,300
2016/08/17 2,077 2,082 2,053 2,069 501,200
2016/08/16 2,137 2,148 2,082 2,091 385,300
2016/08/15 2,184 2,191 2,129 2,136 305,400
2016/08/12 2,200 2,217 2,191 2,203 319,200
2016/08/10 2,216 2,221 2,169 2,178 537,700
2016/08/09 2,212 2,235 2,202 2,230 332,500
2016/08/08 2,280 2,291 2,200 2,217 499,700
2016/08/05 2,303 2,324 2,223 2,254 669,300
2016/08/04 2,294 2,311 2,241 2,253 475,400
2016/08/03 2,276 2,313 2,266 2,266 456,800
2016/08/02 2,301 2,343 2,293 2,312 354,100
2016/08/01 2,255 2,347 2,235 2,341 696,300
2016/07/29 2,216 2,279 2,188 2,268 645,000
2016/07/28 2,257 2,261 2,216 2,223 334,100
2016/07/27 2,286 2,300 2,253 2,262 393,800
2016/07/26 2,279 2,281 2,254 2,257 351,500
2016/07/25 2,290 2,315 2,271 2,281 451,200
2016/07/22 2,263 2,296 2,257 2,290 323,500
2016/07/21 2,300 2,312 2,269 2,284 383,300
2016/07/20 2,254 2,300 2,246 2,297 398,200
2016/07/19 2,262 2,266 2,225 2,260 418,600
2016/07/15 2,243 2,255 2,210 2,218 369,600
2016/07/14 2,253 2,274 2,234 2,247 331,700
2016/07/13 2,258 2,277 2,219 2,228 404,500
2016/07/12 2,224 2,256 2,214 2,218 339,900
2016/07/11 2,162 2,227 2,161 2,192 597,100
2016/07/08 2,177 2,192 2,119 2,119 429,900
2016/07/07 2,157 2,175 2,145 2,160 394,000
2016/07/06 2,124 2,157 2,101 2,152 555,700
2016/07/05 2,152 2,168 2,140 2,168 344,300
2016/07/04 2,138 2,170 2,135 2,169 295,700
2016/07/01 2,147 2,178 2,116 2,156 412,200
2016/06/30 2,200 2,216 2,122 2,126 614,600
2016/06/29 2,173 2,182 2,133 2,177 453,200
2016/06/28 2,095 2,177 2,068 2,160 453,000
2016/06/27 2,102 2,153 2,091 2,140 496,900
2016/06/24 2,207 2,233 2,008 2,039 668,200
2016/06/23 2,225 2,246 2,184 2,207 336,500
2016/06/22 2,202 2,209 2,163 2,203 318,300
2016/06/21 2,171 2,228 2,154 2,218 418,600
2016/06/20 2,198 2,206 2,175 2,178 478,700
2016/06/17 2,206 2,227 2,159 2,160 688,300
2016/06/16 2,242 2,243 2,156 2,165 610,500
2016/06/15 2,248 2,275 2,232 2,259 384,400
2016/06/14 2,286 2,290 2,246 2,262 424,900
2016/06/13 2,315 2,327 2,292 2,292 385,800
2016/06/10 2,394 2,420 2,352 2,370 796,800
2016/06/09 2,374 2,379 2,346 2,366 701,300
2016/06/08 2,339 2,365 2,327 2,365 411,600
2016/06/07 2,311 2,343 2,301 2,331 456,400
2016/06/06 2,284 2,312 2,262 2,311 412,700
2016/06/03 2,289 2,307 2,266 2,299 335,400
2016/06/02 2,299 2,308 2,252 2,260 335,900
2016/06/01 2,292 2,331 2,261 2,321 520,800
2016/05/31 2,351 2,366 2,321 2,337 1,068,000
2016/05/30 2,342 2,354 2,318 2,354 458,200
2016/05/27 2,354 2,364 2,328 2,340 348,200
2016/05/26 2,345 2,368 2,311 2,338 446,900
2016/05/25 2,357 2,399 2,321 2,326 538,300
2016/05/24 2,303 2,332 2,300 2,309 466,800
2016/05/23 2,296 2,311 2,269 2,306 544,400
2016/05/20 2,279 2,320 2,265 2,306 481,800
2016/05/19 2,305 2,321 2,292 2,310 397,800
2016/05/18 2,258 2,313 2,252 2,304 743,700
2016/05/17 2,192 2,264 2,183 2,260 715,900
2016/05/16 2,148 2,209 2,148 2,176 514,600
2016/05/13 2,079 2,182 2,079 2,176 1,197,000
2016/05/12 2,058 2,061 1,983 2,048 973,700
2016/05/11 2,142 2,154 2,114 2,132 800,400
2016/05/10 2,053 2,126 2,043 2,117 827,500
2016/05/09 2,058 2,061 2,033 2,039 480,000
2016/05/06 2,050 2,074 2,013 2,035 687,000
2016/05/02 2,035 2,074 2,010 2,034 969,300
2016/04/28 2,247 2,260 2,080 2,138 681,900
2016/04/27 2,213 2,229 2,175 2,208 511,200
2016/04/26 2,189 2,215 2,175 2,204 363,000
2016/04/25 2,205 2,222 2,173 2,203 462,700
2016/04/22 2,205 2,213 2,162 2,201 434,100
2016/04/21 2,200 2,220 2,182 2,204 500,700
2016/04/20 2,166 2,183 2,146 2,155 345,500
2016/04/19 2,169 2,174 2,133 2,155 429,100
2016/04/18 2,083 2,122 2,073 2,096 394,100
2016/04/15 2,139 2,183 2,127 2,170 491,100
2016/04/14 2,119 2,169 2,089 2,164 564,200
2016/04/13 2,072 2,094 2,054 2,091 587,300
2016/04/12 2,069 2,091 2,056 2,056 398,500
2016/04/11 2,068 2,081 2,043 2,075 272,900
2016/04/08 2,045 2,115 2,035 2,089 529,600
2016/04/07 2,041 2,086 2,033 2,085 396,300
2016/04/06 2,063 2,064 2,022 2,035 504,700
2016/04/05 2,087 2,106 2,038 2,044 806,700
2016/04/04 2,065 2,124 2,058 2,086 642,900
2016/04/01 2,148 2,148 2,043 2,054 760,800
2016/03/31 2,199 2,216 2,154 2,159 557,300
2016/03/30 2,245 2,250 2,197 2,199 579,400
2016/03/29 2,223 2,256 2,189 2,238 453,200
2016/03/28 2,226 2,261 2,219 2,261 465,800
2016/03/25 2,204 2,209 2,182 2,186 333,900
2016/03/24 2,192 2,218 2,181 2,203 510,400
2016/03/23 2,209 2,221 2,179 2,188 380,400
2016/03/22 2,163 2,253 2,154 2,209 1,024,900
2016/03/18 2,150 2,165 2,105 2,128 828,500
2016/03/17 2,179 2,199 2,150 2,171 619,900
2016/03/16 2,160 2,204 2,159 2,168 781,800
2016/03/15 2,186 2,199 2,158 2,183 534,000
2016/03/14 2,195 2,206 2,163 2,192 339,100
2016/03/11 2,143 2,174 2,116 2,160 1,102,300
2016/03/10 2,146 2,195 2,146 2,184 519,800
2016/03/09 2,123 2,153 2,103 2,127 748,300
2016/03/08 2,154 2,159 2,091 2,131 496,100
2016/03/07 2,195 2,196 2,164 2,181 585,100
2016/03/04 2,235 2,235 2,157 2,202 650,300
2016/03/03 2,175 2,253 2,168 2,253 1,326,200
2016/03/02 2,139 2,191 2,116 2,176 829,000
2016/03/01 2,043 2,092 2,028 2,081 1,151,200
2016/02/29 2,093 2,097 2,044 2,044 697,300
2016/02/26 2,069 2,080 2,038 2,059 518,000
2016/02/25 2,002 2,075 2,002 2,064 1,000,300
2016/02/24 1,955 2,004 1,942 1,981 908,700
2016/02/23 2,006 2,027 1,966 1,970 618,800
2016/02/22 1,966 2,011 1,962 1,995 407,200
2016/02/19 1,965 2,024 1,946 1,993 777,200
2016/02/18 1,957 2,004 1,951 1,982 576,600
2016/02/17 1,950 1,959 1,889 1,914 691,700
2016/02/16 1,951 1,995 1,938 1,943 748,000
2016/02/15 1,935 1,988 1,926 1,971 989,500
2016/02/12 1,885 1,911 1,828 1,837 865,200
2016/02/10 2,061 2,065 1,924 1,948 754,300
2016/02/09 2,081 2,081 2,006 2,023 563,100
2016/02/08 2,164 2,201 2,121 2,181 774,800
2016/02/05 2,151 2,169 2,118 2,149 691,200
2016/02/04 2,242 2,242 2,150 2,171 606,400
2016/02/03 2,283 2,284 2,231 2,262 453,800
2016/02/02 2,296 2,338 2,272 2,326 759,200
2016/02/01 2,266 2,286 2,232 2,269 697,000
2016/01/29 2,154 2,222 2,120 2,218 1,108,200
2016/01/28 2,154 2,173 2,129 2,153 702,200
2016/01/27 2,185 2,198 2,142 2,184 331,600
2016/01/26 2,144 2,175 2,132 2,145 405,900
2016/01/25 2,156 2,179 2,135 2,164 361,500
2016/01/22 2,116 2,125 2,038 2,120 819,700
2016/01/21 2,069 2,084 1,994 1,997 708,600
2016/01/20 2,130 2,151 2,067 2,072 607,900
2016/01/19 2,142 2,161 2,101 2,124 555,900
2016/01/18 2,156 2,156 2,099 2,139 666,400
2016/01/15 2,172 2,214 2,165 2,192 1,088,900
2016/01/14 2,135 2,149 2,102 2,135 1,497,900
2016/01/13 2,216 2,258 2,203 2,252 665,800
2016/01/12 2,242 2,290 2,201 2,202 1,017,300
2016/01/08 2,291 2,318 2,256 2,278 646,500
2016/01/07 2,315 2,349 2,275 2,312 615,100
2016/01/06 2,317 2,346 2,277 2,306 587,200
2016/01/05 2,292 2,329 2,254 2,309 477,600
2016/01/04 2,381 2,397 2,314 2,322 438,400

このページの先頭へ