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
2018/12/28 2,847 2,853 2,764 2,803 380,100
2018/12/27 2,737 2,867 2,736 2,847 480,100
2018/12/26 2,632 2,705 2,607 2,646 328,500
2018/12/25 2,776 2,779 2,620 2,635 319,600
2018/12/21 2,851 2,859 2,801 2,808 869,800
2018/12/20 2,913 2,937 2,829 2,835 422,600
2018/12/19 2,970 2,972 2,932 2,952 378,300
2018/12/18 3,010 3,035 2,960 2,960 502,800
2018/12/17 3,090 3,100 3,045 3,060 488,100
2018/12/14 3,080 3,120 3,060 3,070 649,600
2018/12/13 3,050 3,075 3,000 3,065 467,500
2018/12/12 2,999 3,050 2,996 3,035 660,500
2018/12/11 2,951 2,955 2,913 2,916 570,500
2018/12/10 2,957 2,965 2,896 2,928 389,600
2018/12/07 2,949 3,025 2,946 3,010 561,300
2018/12/06 2,951 2,979 2,890 2,928 635,300
2018/12/05 2,884 2,980 2,873 2,980 610,200
2018/12/04 2,960 2,993 2,900 2,914 894,200
2018/12/03 3,120 3,145 3,090 3,100 488,800
2018/11/30 2,970 3,030 2,966 3,020 899,000
2018/11/29 3,040 3,045 2,985 2,994 461,500
2018/11/28 3,010 3,050 3,000 3,020 369,000
2018/11/27 3,050 3,055 3,010 3,015 314,100
2018/11/26 3,020 3,065 3,010 3,035 308,000
2018/11/22 3,005 3,060 3,005 3,050 309,500
2018/11/21 2,953 3,020 2,940 3,005 498,100
2018/11/20 3,060 3,090 3,045 3,060 363,200
2018/11/19 3,060 3,115 3,040 3,090 259,500
2018/11/16 3,090 3,120 3,040 3,075 526,600
2018/11/15 3,040 3,075 3,000 3,060 367,700
2018/11/14 3,050 3,090 3,045 3,060 459,600
2018/11/13 3,030 3,065 2,999 3,020 735,900
2018/11/12 3,160 3,200 3,115 3,120 609,000
2018/11/09 3,145 3,200 3,135 3,195 418,100
2018/11/08 3,100 3,155 3,095 3,130 479,900
2018/11/07 3,015 3,080 2,994 3,055 614,200
2018/11/06 3,020 3,045 2,940 3,010 519,700
2018/11/05 2,939 2,980 2,938 2,954 433,400
2018/11/02 2,966 3,005 2,919 2,977 509,600
2018/11/01 3,010 3,030 2,963 2,973 570,800
2018/10/31 2,945 3,020 2,889 3,015 709,700
2018/10/30 3,000 3,060 2,972 2,983 1,110,400
2018/10/29 2,841 2,907 2,834 2,839 371,100
2018/10/26 2,837 2,851 2,774 2,828 561,100
2018/10/25 2,869 2,885 2,792 2,801 443,400
2018/10/24 2,952 2,964 2,891 2,919 585,900
2018/10/23 2,976 3,010 2,928 2,935 581,200
2018/10/22 2,993 3,050 2,979 3,030 324,600
2018/10/19 3,010 3,045 2,970 3,040 329,600
2018/10/18 3,000 3,065 2,992 3,015 518,900
2018/10/17 2,998 3,015 2,962 2,996 541,400
2018/10/16 2,877 2,926 2,870 2,926 477,600
2018/10/15 2,919 2,923 2,876 2,881 464,600
2018/10/12 2,922 2,942 2,901 2,916 585,100
2018/10/11 2,949 2,973 2,857 2,924 787,500
2018/10/10 3,035 3,085 3,030 3,055 660,600
2018/10/09 3,020 3,060 3,000 3,015 541,100
2018/10/05 3,015 3,075 3,010 3,050 620,300
2018/10/04 3,045 3,060 3,000 3,005 414,700
2018/10/03 3,100 3,100 3,030 3,035 435,100
2018/10/02 3,030 3,080 3,030 3,065 602,100
2018/10/01 3,015 3,070 3,005 3,045 523,200
2018/09/28 2,984 3,040 2,968 3,040 636,100
2018/09/27 2,992 3,050 2,960 2,967 576,400
2018/09/26 2,980 3,040 2,949 3,035 606,800
2018/09/25 2,906 2,980 2,892 2,973 949,900
2018/09/21 2,900 2,923 2,870 2,909 820,200
2018/09/20 2,943 2,944 2,884 2,888 571,500
2018/09/19 2,888 2,936 2,888 2,924 710,600
2018/09/18 2,789 2,841 2,772 2,838 463,600
2018/09/14 2,801 2,837 2,792 2,809 763,900
2018/09/13 2,730 2,810 2,730 2,771 737,700
2018/09/12 2,724 2,734 2,664 2,703 643,800
2018/09/11 2,728 2,762 2,708 2,755 395,700
2018/09/10 2,725 2,749 2,699 2,739 542,400
2018/09/07 2,667 2,714 2,656 2,706 669,300
2018/09/06 2,706 2,710 2,668 2,678 409,400
2018/09/05 2,707 2,730 2,695 2,711 628,900
2018/09/04 2,742 2,754 2,715 2,749 292,100
2018/09/03 2,772 2,772 2,741 2,759 288,400
2018/08/31 2,740 2,792 2,730 2,787 561,900
2018/08/30 2,750 2,761 2,726 2,741 529,100
2018/08/29 2,700 2,716 2,687 2,707 285,300
2018/08/28 2,700 2,723 2,683 2,688 472,900
2018/08/27 2,629 2,691 2,629 2,682 338,300
2018/08/24 2,637 2,659 2,630 2,649 289,500
2018/08/23 2,590 2,621 2,589 2,607 352,500
2018/08/22 2,617 2,629 2,599 2,605 416,900
2018/08/21 2,561 2,593 2,546 2,585 512,700
2018/08/20 2,587 2,599 2,552 2,560 491,100
2018/08/17 2,553 2,578 2,517 2,576 371,700
2018/08/16 2,557 2,595 2,520 2,525 675,400
2018/08/15 2,562 2,587 2,549 2,581 730,400
2018/08/14 2,545 2,556 2,520 2,545 537,900
2018/08/13 2,576 2,587 2,528 2,531 486,300
2018/08/10 2,569 2,599 2,554 2,585 632,300
2018/08/09 2,576 2,584 2,546 2,559 607,500
2018/08/08 2,605 2,618 2,581 2,586 773,100
2018/08/07 2,561 2,588 2,539 2,583 868,400
2018/08/06 2,562 2,624 2,551 2,562 667,800
2018/08/03 2,686 2,696 2,643 2,662 502,700
2018/08/02 2,753 2,753 2,671 2,675 602,200
2018/08/01 2,681 2,762 2,680 2,753 722,800
2018/07/31 2,682 2,697 2,655 2,673 805,800
2018/07/30 2,724 2,728 2,694 2,699 526,500
2018/07/27 2,750 2,757 2,723 2,745 398,900
2018/07/26 2,730 2,744 2,710 2,738 446,700
2018/07/25 2,680 2,717 2,680 2,692 399,700
2018/07/24 2,692 2,695 2,657 2,659 334,200
2018/07/23 2,694 2,712 2,673 2,677 421,400
2018/07/20 2,680 2,719 2,678 2,701 426,100
2018/07/19 2,704 2,715 2,670 2,680 429,900
2018/07/18 2,675 2,690 2,644 2,683 423,800
2018/07/17 2,610 2,656 2,588 2,653 463,500
2018/07/13 2,601 2,614 2,567 2,592 639,400
2018/07/12 2,572 2,614 2,566 2,588 538,800
2018/07/11 2,556 2,573 2,542 2,568 518,100
2018/07/10 2,600 2,612 2,577 2,577 481,400
2018/07/09 2,584 2,606 2,576 2,599 409,900
2018/07/06 2,562 2,582 2,551 2,566 510,300
2018/07/05 2,560 2,578 2,537 2,549 503,000
2018/07/04 2,509 2,566 2,503 2,560 558,500
2018/07/03 2,526 2,553 2,500 2,518 626,100
2018/07/02 2,578 2,588 2,515 2,522 506,600
2018/06/29 2,599 2,620 2,572 2,605 588,700
2018/06/28 2,618 2,628 2,593 2,600 562,000
2018/06/27 2,630 2,650 2,606 2,631 511,900
2018/06/26 2,609 2,634 2,603 2,633 279,600
2018/06/25 2,684 2,684 2,629 2,630 428,000
2018/06/22 2,641 2,687 2,639 2,684 704,300
2018/06/21 2,634 2,685 2,628 2,667 932,900
2018/06/20 2,640 2,652 2,615 2,640 762,900
2018/06/19 2,708 2,726 2,645 2,649 690,500
2018/06/18 2,750 2,757 2,721 2,738 466,800
2018/06/15 2,710 2,754 2,698 2,753 729,700
2018/06/14 2,698 2,705 2,674 2,692 640,200
2018/06/13 2,744 2,758 2,714 2,718 698,800
2018/06/12 2,711 2,735 2,698 2,721 792,900
2018/06/11 2,671 2,748 2,671 2,735 838,700
2018/06/08 2,738 2,796 2,736 2,748 959,800
2018/06/07 2,729 2,742 2,718 2,731 694,600
2018/06/06 2,684 2,744 2,664 2,739 733,800
2018/06/05 2,772 2,772 2,720 2,725 784,300
2018/06/04 2,778 2,797 2,757 2,758 487,800
2018/06/01 2,721 2,790 2,708 2,746 631,500
2018/05/31 2,755 2,811 2,725 2,753 1,694,500
2018/05/30 2,753 2,774 2,745 2,752 624,600
2018/05/29 2,804 2,845 2,776 2,787 636,700
2018/05/28 2,819 2,830 2,792 2,804 442,500
2018/05/25 2,847 2,856 2,822 2,824 701,000
2018/05/24 2,824 2,858 2,821 2,847 727,100
2018/05/23 2,825 2,864 2,803 2,824 768,100
2018/05/22 2,800 2,820 2,771 2,806 553,600
2018/05/21 2,757 2,807 2,757 2,797 533,700
2018/05/18 2,739 2,767 2,721 2,750 489,700
2018/05/17 2,735 2,745 2,704 2,733 470,700
2018/05/16 2,709 2,738 2,694 2,715 644,600
2018/05/15 2,694 2,750 2,671 2,709 792,100
2018/05/14 2,610 2,715 2,610 2,706 1,192,000
2018/05/11 2,469 2,498 2,458 2,485 545,200
2018/05/10 2,428 2,466 2,428 2,460 577,000
2018/05/09 2,462 2,469 2,376 2,404 698,300
2018/05/08 2,467 2,494 2,453 2,466 376,700
2018/05/07 2,429 2,452 2,403 2,449 469,100
2018/05/02 2,400 2,450 2,387 2,425 416,400
2018/05/01 2,395 2,402 2,366 2,384 694,900
2018/04/27 2,414 2,437 2,409 2,416 639,800
2018/04/26 2,360 2,390 2,329 2,383 649,500
2018/04/25 2,352 2,392 2,352 2,363 552,600
2018/04/24 2,331 2,353 2,317 2,344 361,900
2018/04/23 2,325 2,330 2,301 2,317 257,300
2018/04/20 2,328 2,344 2,318 2,327 506,100
2018/04/19 2,349 2,370 2,330 2,331 435,600
2018/04/18 2,318 2,346 2,286 2,343 831,000
2018/04/17 2,349 2,371 2,338 2,352 614,900
2018/04/16 2,288 2,349 2,280 2,338 527,100
2018/04/13 2,310 2,312 2,266 2,278 547,800
2018/04/12 2,317 2,344 2,305 2,310 627,900
2018/04/11 2,338 2,351 2,289 2,307 550,300
2018/04/10 2,355 2,386 2,325 2,347 515,700
2018/04/09 2,351 2,380 2,342 2,367 368,800
2018/04/06 2,360 2,373 2,345 2,352 515,300
2018/04/05 2,341 2,372 2,315 2,356 495,700
2018/04/04 2,301 2,315 2,263 2,307 604,400
2018/04/03 2,309 2,320 2,260 2,312 594,800
2018/04/02 2,358 2,370 2,338 2,340 245,800
2018/03/30 2,383 2,387 2,336 2,368 506,200
2018/03/29 2,335 2,376 2,295 2,369 645,400
2018/03/28 2,274 2,332 2,264 2,330 670,500
2018/03/27 2,243 2,309 2,225 2,308 646,900
2018/03/26 2,191 2,232 2,165 2,232 571,300
2018/03/23 2,290 2,309 2,218 2,227 939,400
2018/03/22 2,292 2,366 2,286 2,364 540,400
2018/03/20 2,318 2,336 2,292 2,313 428,200
2018/03/19 2,372 2,372 2,329 2,356 215,500
2018/03/16 2,387 2,393 2,359 2,379 653,700
2018/03/15 2,362 2,376 2,338 2,371 314,200
2018/03/14 2,400 2,403 2,359 2,366 406,900
2018/03/13 2,380 2,421 2,370 2,420 397,900
2018/03/12 2,411 2,414 2,379 2,396 302,700
2018/03/09 2,392 2,409 2,345 2,371 627,600
2018/03/08 2,373 2,384 2,334 2,349 364,200
2018/03/07 2,317 2,365 2,312 2,329 721,700
2018/03/06 2,328 2,343 2,314 2,325 405,900
2018/03/05 2,266 2,302 2,258 2,293 471,700
2018/03/02 2,285 2,317 2,282 2,292 508,500
2018/03/01 2,368 2,369 2,321 2,335 526,400
2018/02/28 2,385 2,424 2,376 2,409 804,900
2018/02/27 2,391 2,402 2,350 2,401 565,800
2018/02/26 2,367 2,382 2,357 2,377 272,900
2018/02/23 2,330 2,350 2,323 2,341 475,100
2018/02/22 2,338 2,356 2,318 2,322 671,000
2018/02/21 2,366 2,397 2,349 2,374 666,400
2018/02/20 2,379 2,380 2,354 2,372 329,800
2018/02/19 2,367 2,392 2,344 2,391 467,900
2018/02/16 2,314 2,358 2,290 2,341 728,400
2018/02/15 2,312 2,327 2,288 2,301 813,700
2018/02/14 2,312 2,324 2,288 2,306 724,100
2018/02/13 2,367 2,372 2,307 2,315 684,500
2018/02/09 2,317 2,343 2,305 2,330 669,800
2018/02/08 2,402 2,420 2,383 2,390 1,166,900
2018/02/07 2,415 2,453 2,363 2,386 2,061,500
2018/02/06 2,587 2,607 2,473 2,515 1,051,400
2018/02/05 2,739 2,760 2,682 2,687 612,000
2018/02/02 2,751 2,810 2,746 2,804 659,200
2018/02/01 2,676 2,775 2,676 2,770 663,300
2018/01/31 2,680 2,711 2,655 2,659 927,000
2018/01/30 2,733 2,744 2,689 2,694 493,200
2018/01/29 2,752 2,763 2,744 2,752 354,300
2018/01/26 2,698 2,767 2,693 2,748 590,000
2018/01/25 2,737 2,754 2,712 2,714 610,700
2018/01/24 2,754 2,785 2,747 2,762 498,900
2018/01/23 2,720 2,762 2,707 2,755 601,200
2018/01/22 2,695 2,709 2,679 2,709 478,800
2018/01/19 2,700 2,700 2,664 2,690 648,500
2018/01/18 2,728 2,728 2,682 2,682 855,800
2018/01/17 2,693 2,707 2,686 2,699 718,700
2018/01/16 2,734 2,743 2,707 2,711 459,400
2018/01/15 2,719 2,731 2,705 2,720 535,100
2018/01/12 2,693 2,704 2,675 2,693 847,900
2018/01/11 2,692 2,705 2,675 2,703 665,600
2018/01/10 2,698 2,703 2,677 2,694 685,200
2018/01/09 2,750 2,751 2,695 2,721 732,100
2018/01/05 2,728 2,752 2,701 2,740 790,600
2018/01/04 2,692 2,720 2,662 2,720 569,100

このページの先頭へ