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
2019/12/30 2,265 2,271 2,228 2,228 400,300
2019/12/27 2,282 2,289 2,270 2,277 300,300
2019/12/26 2,291 2,308 2,279 2,290 247,800
2019/12/25 2,293 2,301 2,271 2,274 199,400
2019/12/24 2,292 2,303 2,284 2,293 173,900
2019/12/23 2,280 2,302 2,272 2,282 370,600
2019/12/20 2,281 2,293 2,270 2,270 618,400
2019/12/19 2,274 2,307 2,274 2,283 413,800
2019/12/18 2,289 2,297 2,278 2,291 708,200
2019/12/17 2,285 2,298 2,278 2,296 608,900
2019/12/16 2,291 2,310 2,281 2,288 426,000
2019/12/13 2,293 2,312 2,285 2,288 675,900
2019/12/12 2,275 2,284 2,253 2,253 634,100
2019/12/11 2,312 2,316 2,276 2,276 838,900
2019/12/10 2,315 2,334 2,284 2,292 613,000
2019/12/09 2,328 2,335 2,297 2,316 337,900
2019/12/06 2,308 2,328 2,298 2,303 504,400
2019/12/05 2,335 2,356 2,315 2,334 606,200
2019/12/04 2,345 2,350 2,321 2,334 668,200
2019/12/03 2,266 2,347 2,265 2,342 1,020,300
2019/12/02 2,263 2,326 2,261 2,303 849,800
2019/11/29 2,341 2,349 2,257 2,261 926,800
2019/11/28 2,392 2,392 2,314 2,332 1,254,900
2019/11/27 2,491 2,498 2,380 2,419 1,328,500
2019/11/26 2,545 2,559 2,528 2,535 1,076,400
2019/11/25 2,503 2,535 2,498 2,535 432,900
2019/11/22 2,485 2,525 2,482 2,495 570,800
2019/11/21 2,495 2,523 2,419 2,469 801,100
2019/11/20 2,439 2,500 2,434 2,498 836,300
2019/11/19 2,379 2,436 2,375 2,436 688,100
2019/11/18 2,430 2,431 2,374 2,393 548,300
2019/11/15 2,481 2,494 2,420 2,424 635,500
2019/11/14 2,490 2,518 2,468 2,486 724,700
2019/11/13 2,529 2,549 2,495 2,497 714,400
2019/11/12 2,461 2,484 2,443 2,481 1,077,500
2019/11/11 2,485 2,498 2,458 2,471 547,600
2019/11/08 2,440 2,497 2,426 2,473 894,600
2019/11/07 2,593 2,604 2,419 2,429 1,093,600
2019/11/06 2,497 2,500 2,471 2,493 634,300
2019/11/05 2,414 2,497 2,406 2,496 862,000
2019/11/01 2,428 2,433 2,406 2,411 692,600
2019/10/31 2,457 2,457 2,413 2,432 643,700
2019/10/30 2,470 2,481 2,454 2,473 690,300
2019/10/29 2,457 2,469 2,447 2,461 470,900
2019/10/28 2,471 2,471 2,425 2,437 398,400
2019/10/25 2,434 2,471 2,431 2,466 550,200
2019/10/24 2,443 2,456 2,415 2,427 360,000
2019/10/23 2,371 2,430 2,362 2,427 575,200
2019/10/21 2,391 2,398 2,377 2,377 477,900
2019/10/18 2,429 2,439 2,398 2,399 658,400
2019/10/17 2,461 2,461 2,426 2,428 438,300
2019/10/16 2,442 2,475 2,427 2,455 534,900
2019/10/15 2,405 2,431 2,387 2,409 463,000
2019/10/11 2,397 2,397 2,376 2,383 302,800
2019/10/10 2,379 2,380 2,317 2,369 470,200
2019/10/09 2,341 2,369 2,338 2,369 505,900
2019/10/08 2,384 2,398 2,367 2,391 480,900
2019/10/07 2,330 2,361 2,328 2,356 297,600
2019/10/04 2,305 2,334 2,285 2,334 373,500
2019/10/03 2,342 2,356 2,294 2,323 622,100
2019/10/02 2,445 2,466 2,413 2,425 455,300
2019/10/01 2,423 2,496 2,423 2,481 477,100
2019/09/30 2,432 2,442 2,405 2,413 628,400
2019/09/27 2,468 2,482 2,402 2,452 491,700
2019/09/26 2,505 2,543 2,485 2,498 569,000
2019/09/25 2,500 2,530 2,494 2,528 388,100
2019/09/24 2,479 2,519 2,467 2,500 545,500
2019/09/20 2,553 2,560 2,477 2,486 597,600
2019/09/19 2,507 2,542 2,502 2,522 541,900
2019/09/18 2,523 2,527 2,491 2,510 545,200
2019/09/17 2,533 2,542 2,509 2,523 472,600
2019/09/13 2,492 2,543 2,484 2,538 705,900
2019/09/12 2,536 2,541 2,480 2,491 658,800
2019/09/11 2,438 2,510 2,437 2,503 642,300
2019/09/10 2,432 2,442 2,407 2,432 388,100
2019/09/09 2,435 2,452 2,430 2,449 311,400
2019/09/06 2,447 2,457 2,434 2,438 367,800
2019/09/05 2,407 2,462 2,402 2,441 530,800
2019/09/04 2,373 2,406 2,371 2,397 517,800
2019/09/03 2,371 2,393 2,358 2,387 317,100
2019/09/02 2,378 2,388 2,357 2,359 290,600
2019/08/30 2,398 2,419 2,392 2,405 522,000
2019/08/29 2,365 2,382 2,344 2,377 429,900
2019/08/28 2,377 2,380 2,360 2,362 491,500
2019/08/27 2,395 2,423 2,393 2,396 481,000
2019/08/26 2,366 2,403 2,366 2,395 497,500
2019/08/23 2,445 2,460 2,436 2,445 342,500
2019/08/22 2,451 2,451 2,412 2,432 381,000
2019/08/21 2,439 2,456 2,427 2,448 352,400
2019/08/20 2,474 2,484 2,457 2,479 318,500
2019/08/19 2,428 2,445 2,426 2,441 368,400
2019/08/16 2,410 2,447 2,407 2,432 439,800
2019/08/15 2,382 2,421 2,381 2,420 483,100
2019/08/14 2,459 2,467 2,418 2,437 477,700
2019/08/13 2,430 2,442 2,396 2,433 558,900
2019/08/09 2,464 2,488 2,446 2,454 470,900
2019/08/08 2,497 2,518 2,450 2,464 450,200
2019/08/07 2,432 2,523 2,432 2,501 669,300
2019/08/06 2,480 2,484 2,394 2,441 683,000
2019/08/05 2,542 2,565 2,448 2,530 416,400
2019/08/02 2,580 2,620 2,557 2,589 426,400
2019/08/01 2,599 2,644 2,596 2,621 310,600
2019/07/31 2,614 2,661 2,603 2,641 586,700
2019/07/30 2,591 2,634 2,579 2,629 339,600
2019/07/29 2,586 2,600 2,561 2,585 312,500
2019/07/26 2,469 2,598 2,461 2,588 898,000
2019/07/25 2,630 2,649 2,619 2,619 302,100
2019/07/24 2,661 2,661 2,618 2,628 573,900
2019/07/23 2,641 2,698 2,634 2,683 243,900
2019/07/22 2,661 2,669 2,642 2,644 217,600
2019/07/19 2,629 2,686 2,622 2,682 467,000
2019/07/18 2,673 2,683 2,621 2,632 468,400
2019/07/17 2,692 2,702 2,667 2,695 511,000
2019/07/16 2,744 2,747 2,703 2,707 431,900
2019/07/12 2,779 2,787 2,735 2,773 294,600
2019/07/11 2,770 2,807 2,765 2,777 694,600
2019/07/10 2,700 2,767 2,693 2,754 664,300
2019/07/09 2,731 2,766 2,717 2,727 372,700
2019/07/08 2,754 2,763 2,706 2,714 399,500
2019/07/05 2,773 2,773 2,744 2,758 309,900
2019/07/04 2,791 2,802 2,746 2,766 187,800
2019/07/03 2,772 2,784 2,733 2,755 317,900
2019/07/02 2,747 2,770 2,736 2,761 634,600
2019/07/01 2,693 2,738 2,684 2,736 381,200
2019/06/28 2,632 2,666 2,628 2,658 619,100
2019/06/27 2,623 2,659 2,610 2,657 396,900
2019/06/26 2,703 2,703 2,633 2,640 532,300
2019/06/25 2,686 2,704 2,648 2,663 603,300
2019/06/24 2,670 2,698 2,656 2,686 451,200
2019/06/21 2,710 2,716 2,637 2,642 670,200
2019/06/20 2,740 2,762 2,730 2,738 335,100
2019/06/19 2,723 2,757 2,716 2,754 496,400
2019/06/18 2,698 2,734 2,663 2,683 445,600
2019/06/17 2,726 2,742 2,714 2,714 291,400
2019/06/14 2,754 2,759 2,722 2,751 341,900
2019/06/13 2,736 2,761 2,720 2,746 547,500
2019/06/12 2,783 2,816 2,775 2,786 421,800
2019/06/11 2,807 2,828 2,794 2,808 291,900
2019/06/10 2,811 2,838 2,784 2,829 353,700
2019/06/07 2,782 2,786 2,684 2,784 878,100
2019/06/06 2,749 2,809 2,739 2,783 390,700
2019/06/05 2,739 2,767 2,722 2,766 378,500
2019/06/04 2,704 2,708 2,669 2,688 438,800
2019/06/03 2,657 2,698 2,656 2,697 433,700
2019/05/31 2,715 2,749 2,711 2,735 579,000
2019/05/30 2,750 2,752 2,701 2,743 400,500
2019/05/29 2,802 2,828 2,774 2,783 406,100
2019/05/28 2,873 2,904 2,842 2,842 639,400
2019/05/27 2,852 2,874 2,841 2,867 250,500
2019/05/24 2,807 2,822 2,788 2,821 399,000
2019/05/23 2,795 2,821 2,782 2,815 366,000
2019/05/22 2,831 2,849 2,807 2,822 498,900
2019/05/21 2,827 2,854 2,808 2,809 688,300
2019/05/20 2,879 2,911 2,865 2,895 310,800
2019/05/17 2,880 2,914 2,858 2,911 439,000
2019/05/16 2,746 2,892 2,746 2,872 556,400
2019/05/15 2,891 2,920 2,853 2,896 526,300
2019/05/14 2,800 2,901 2,785 2,901 522,700
2019/05/13 2,894 2,933 2,878 2,903 394,800
2019/05/10 2,937 2,986 2,925 2,942 550,700
2019/05/09 2,964 2,966 2,923 2,941 588,700
2019/05/08 2,992 3,015 2,978 2,997 596,500
2019/05/07 3,110 3,115 3,030 3,045 619,900
2019/04/26 3,070 3,115 3,055 3,095 432,200
2019/04/25 3,025 3,085 3,025 3,070 463,600
2019/04/24 3,015 3,040 2,971 2,977 638,600
2019/04/23 2,968 2,995 2,960 2,973 322,800
2019/04/22 2,927 2,964 2,911 2,956 137,200
2019/04/19 2,979 2,980 2,931 2,937 209,800
2019/04/18 2,990 3,000 2,919 2,929 273,300
2019/04/17 3,020 3,045 3,010 3,030 398,600
2019/04/16 3,050 3,060 3,005 3,020 278,400
2019/04/15 3,100 3,115 3,065 3,065 363,900
2019/04/12 3,070 3,085 3,030 3,045 398,700
2019/04/11 3,070 3,085 3,040 3,075 361,000
2019/04/10 3,040 3,055 3,015 3,040 415,000
2019/04/09 3,150 3,150 3,085 3,110 350,100
2019/04/08 3,150 3,155 3,100 3,140 272,900
2019/04/05 3,200 3,215 3,115 3,135 299,700
2019/04/04 3,170 3,180 3,135 3,160 206,500
2019/04/03 3,160 3,180 3,090 3,165 385,100
2019/04/02 3,215 3,215 3,130 3,150 333,400
2019/04/01 3,170 3,230 3,150 3,180 427,300
2019/03/29 3,125 3,150 3,075 3,150 731,500
2019/03/28 3,185 3,195 3,070 3,090 667,400
2019/03/27 3,225 3,245 3,180 3,235 673,400
2019/03/26 3,130 3,260 3,130 3,225 930,700
2019/03/25 3,140 3,150 3,075 3,090 462,800
2019/03/22 3,195 3,200 3,140 3,170 691,900
2019/03/20 3,275 3,310 3,255 3,305 428,600
2019/03/19 3,270 3,285 3,220 3,260 449,500
2019/03/18 3,295 3,295 3,260 3,290 394,100
2019/03/15 3,295 3,320 3,275 3,300 593,600
2019/03/14 3,315 3,315 3,250 3,260 371,600
2019/03/13 3,280 3,315 3,235 3,265 383,300
2019/03/12 3,275 3,330 3,260 3,310 488,500
2019/03/11 3,255 3,270 3,215 3,230 330,100
2019/03/08 3,205 3,260 3,205 3,225 505,300
2019/03/07 3,300 3,305 3,270 3,270 331,300
2019/03/06 3,345 3,350 3,315 3,325 387,700
2019/03/05 3,295 3,350 3,295 3,345 344,400
2019/03/04 3,305 3,320 3,280 3,315 326,500
2019/03/01 3,275 3,300 3,230 3,275 493,400
2019/02/28 3,240 3,250 3,220 3,225 494,000
2019/02/27 3,180 3,250 3,175 3,245 613,900
2019/02/26 3,205 3,210 3,165 3,190 322,500
2019/02/25 3,240 3,260 3,195 3,200 409,700
2019/02/22 3,215 3,240 3,195 3,210 297,100
2019/02/21 3,205 3,250 3,195 3,230 445,700
2019/02/20 3,200 3,245 3,200 3,215 379,000
2019/02/19 3,100 3,200 3,100 3,180 410,900
2019/02/18 3,090 3,110 3,070 3,095 303,700
2019/02/15 2,959 3,020 2,935 3,020 506,700
2019/02/14 2,980 3,025 2,979 2,998 550,400
2019/02/13 3,035 3,040 2,984 2,998 445,900
2019/02/12 2,963 3,040 2,957 3,025 532,700
2019/02/08 2,941 2,991 2,930 2,955 436,500
2019/02/07 2,995 3,005 2,954 2,969 289,700
2019/02/06 3,045 3,055 2,991 3,000 288,000
2019/02/05 3,150 3,165 3,035 3,050 442,200
2019/02/04 3,070 3,110 3,030 3,040 420,100
2019/02/01 2,985 3,050 2,970 3,015 309,100
2019/01/31 3,035 3,065 2,992 2,997 561,900
2019/01/30 2,986 3,010 2,948 2,983 705,800
2019/01/29 2,950 3,025 2,949 3,010 302,200
2019/01/28 2,958 3,010 2,947 2,973 360,900
2019/01/25 2,995 3,020 2,965 2,970 447,800
2019/01/24 2,997 3,020 2,962 3,000 384,300
2019/01/23 3,055 3,075 2,997 3,000 407,100
2019/01/22 3,140 3,150 3,070 3,080 332,600
2019/01/21 3,090 3,135 3,070 3,105 346,800
2019/01/18 3,085 3,115 3,040 3,045 383,100
2019/01/17 2,985 3,050 2,965 3,040 408,000
2019/01/16 3,075 3,090 3,005 3,020 456,300
2019/01/15 3,110 3,115 3,025 3,060 556,200
2019/01/11 3,045 3,080 3,005 3,040 532,500
2019/01/10 2,979 3,045 2,974 3,025 538,900
2019/01/09 2,928 3,035 2,926 3,010 700,800
2019/01/08 2,864 2,898 2,842 2,879 360,300
2019/01/07 2,874 2,915 2,825 2,842 420,900
2019/01/04 2,753 2,804 2,694 2,802 586,500

このページの先頭へ