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 |