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
2020/12/30 1,919 1,926 1,880 1,889 599,400
2020/12/29 1,902 1,934 1,894 1,913 411,700
2020/12/28 1,920 1,925 1,877 1,886 440,100
2020/12/25 1,925 1,944 1,903 1,908 246,700
2020/12/24 1,927 1,933 1,913 1,920 318,700
2020/12/23 1,951 1,956 1,908 1,919 405,500
2020/12/22 2,003 2,003 1,939 1,946 444,700
2020/12/21 2,021 2,038 1,997 2,023 413,400
2020/12/18 1,998 2,013 1,984 2,011 608,500
2020/12/17 2,035 2,036 2,005 2,015 355,000
2020/12/16 2,065 2,071 2,036 2,044 267,300
2020/12/15 2,052 2,084 2,043 2,064 333,200
2020/12/14 2,063 2,124 2,062 2,082 298,100
2020/12/11 2,043 2,071 2,020 2,069 713,100
2020/12/10 2,036 2,044 2,022 2,043 338,800
2020/12/09 2,036 2,064 2,021 2,048 547,400
2020/12/08 2,011 2,041 2,003 2,030 370,500
2020/12/07 2,089 2,101 2,023 2,025 422,300
2020/12/04 2,096 2,113 2,063 2,076 347,600
2020/12/03 2,100 2,125 2,075 2,093 434,000
2020/12/02 2,100 2,111 2,077 2,091 686,900
2020/12/01 2,097 2,131 2,047 2,074 474,100
2020/11/30 2,131 2,131 2,090 2,090 1,409,700
2020/11/27 2,134 2,168 2,111 2,149 644,200
2020/11/26 2,120 2,147 2,088 2,144 363,600
2020/11/25 2,147 2,189 2,135 2,140 665,700
2020/11/24 2,156 2,158 2,110 2,112 688,800
2020/11/20 2,106 2,142 2,095 2,122 612,000
2020/11/19 2,054 2,114 2,050 2,108 548,700
2020/11/18 2,090 2,090 2,061 2,068 430,800
2020/11/17 2,077 2,097 2,040 2,092 481,300
2020/11/16 2,065 2,097 2,040 2,079 535,600
2020/11/13 2,076 2,083 2,026 2,045 387,500
2020/11/12 2,091 2,116 2,071 2,085 314,000
2020/11/11 2,178 2,183 2,105 2,119 722,200
2020/11/10 2,076 2,113 2,051 2,078 669,500
2020/11/09 2,036 2,048 2,007 2,008 447,600
2020/11/06 2,019 2,038 1,961 2,020 598,600
2020/11/05 1,990 2,015 1,979 2,009 398,800
2020/11/04 1,960 1,987 1,944 1,971 483,800
2020/11/02 1,898 1,956 1,882 1,932 516,500
2020/10/30 1,960 1,960 1,906 1,911 456,200
2020/10/29 1,940 1,989 1,938 1,979 444,800
2020/10/28 1,929 1,961 1,913 1,955 340,000
2020/10/27 1,974 1,974 1,944 1,966 353,200
2020/10/26 1,984 2,028 1,981 1,992 387,000
2020/10/23 2,023 2,035 2,001 2,027 387,700
2020/10/22 2,034 2,040 2,017 2,023 371,800
2020/10/21 2,045 2,084 2,039 2,064 491,400
2020/10/20 2,069 2,071 2,025 2,044 441,000
2020/10/19 2,064 2,083 2,059 2,060 379,700
2020/10/16 2,083 2,088 2,048 2,049 542,700
2020/10/15 2,139 2,139 2,083 2,096 496,300
2020/10/14 2,184 2,192 2,153 2,162 327,100
2020/10/13 2,263 2,265 2,133 2,203 1,052,400
2020/10/12 2,267 2,297 2,244 2,259 273,700
2020/10/09 2,321 2,324 2,287 2,297 262,900
2020/10/08 2,304 2,327 2,233 2,322 391,500
2020/10/07 2,329 2,329 2,292 2,302 361,100
2020/10/06 2,331 2,354 2,304 2,346 262,500
2020/10/05 2,323 2,358 2,311 2,323 397,500
2020/10/02 2,301 2,316 2,253 2,282 671,200
2020/09/30 2,368 2,374 2,291 2,298 483,200
2020/09/29 2,384 2,393 2,334 2,381 254,000
2020/09/28 2,380 2,410 2,347 2,399 494,200
2020/09/25 2,364 2,369 2,327 2,338 478,500
2020/09/24 2,357 2,385 2,348 2,364 422,700
2020/09/23 2,361 2,379 2,343 2,361 511,400
2020/09/18 2,296 2,399 2,288 2,362 744,000
2020/09/17 2,288 2,310 2,269 2,299 291,500
2020/09/16 2,299 2,305 2,262 2,269 252,600
2020/09/15 2,315 2,320 2,289 2,295 247,300
2020/09/14 2,281 2,338 2,274 2,331 285,800
2020/09/11 2,223 2,254 2,201 2,254 431,300
2020/09/10 2,169 2,216 2,162 2,206 339,700
2020/09/09 2,145 2,168 2,135 2,159 443,200
2020/09/08 2,154 2,177 2,130 2,177 231,200
2020/09/07 2,145 2,166 2,141 2,152 202,500
2020/09/04 2,141 2,154 2,112 2,139 341,500
2020/09/03 2,161 2,168 2,136 2,154 317,300
2020/09/02 2,089 2,128 2,082 2,128 380,900
2020/09/01 2,100 2,118 2,080 2,103 392,800
2020/08/31 2,166 2,179 2,127 2,130 469,300
2020/08/28 2,147 2,182 2,108 2,133 350,300
2020/08/27 2,156 2,171 2,117 2,118 278,600
2020/08/26 2,126 2,139 2,102 2,132 205,100
2020/08/25 2,171 2,189 2,151 2,156 278,600
2020/08/24 2,119 2,131 2,111 2,127 146,900
2020/08/21 2,110 2,147 2,100 2,127 247,800
2020/08/20 2,129 2,142 2,102 2,102 312,400
2020/08/19 2,129 2,149 2,122 2,123 241,100
2020/08/18 2,112 2,142 2,104 2,128 260,500
2020/08/17 2,133 2,160 2,124 2,124 223,500
2020/08/14 2,150 2,176 2,144 2,147 306,400
2020/08/13 2,178 2,189 2,151 2,156 473,900
2020/08/12 2,137 2,175 2,112 2,156 430,900
2020/08/11 2,041 2,159 2,041 2,147 889,700
2020/08/07 1,987 2,018 1,972 2,001 711,600
2020/08/06 1,979 2,021 1,951 1,953 972,400
2020/08/05 2,183 2,210 2,163 2,198 477,600
2020/08/04 2,214 2,244 2,209 2,231 368,500
2020/08/03 2,180 2,201 2,164 2,198 276,200
2020/07/31 2,194 2,237 2,161 2,162 580,100
2020/07/30 2,204 2,219 2,188 2,194 592,800
2020/07/29 2,190 2,210 2,169 2,194 479,300
2020/07/28 2,253 2,263 2,232 2,239 254,800
2020/07/27 2,220 2,265 2,212 2,250 460,100
2020/07/22 2,216 2,238 2,202 2,226 353,000
2020/07/21 2,267 2,270 2,207 2,213 433,800
2020/07/20 2,255 2,272 2,235 2,269 175,000
2020/07/17 2,250 2,280 2,238 2,243 170,000
2020/07/16 2,253 2,289 2,231 2,252 569,000
2020/07/15 2,246 2,256 2,219 2,240 266,100
2020/07/14 2,235 2,261 2,216 2,219 312,500
2020/07/13 2,195 2,277 2,195 2,250 495,600
2020/07/10 2,200 2,207 2,177 2,177 486,100
2020/07/09 2,157 2,206 2,154 2,190 470,900
2020/07/08 2,161 2,220 2,161 2,168 540,200
2020/07/07 2,173 2,186 2,144 2,155 389,800
2020/07/06 2,161 2,182 2,145 2,171 455,100
2020/07/03 2,221 2,221 2,147 2,172 239,100
2020/07/02 2,205 2,238 2,184 2,221 520,700
2020/07/01 2,300 2,300 2,200 2,210 551,500
2020/06/30 2,289 2,300 2,243 2,251 524,100
2020/06/29 2,228 2,262 2,222 2,253 512,900
2020/06/26 2,244 2,257 2,223 2,236 427,300
2020/06/25 2,215 2,224 2,181 2,194 482,800
2020/06/24 2,255 2,274 2,222 2,253 546,400
2020/06/23 2,290 2,301 2,249 2,279 352,000
2020/06/22 2,270 2,288 2,264 2,273 244,900
2020/06/19 2,280 2,312 2,255 2,268 838,600
2020/06/18 2,272 2,285 2,252 2,263 354,700
2020/06/17 2,309 2,339 2,261 2,272 466,600
2020/06/16 2,255 2,299 2,232 2,286 601,700
2020/06/15 2,228 2,269 2,206 2,207 571,700
2020/06/12 2,262 2,290 2,211 2,258 934,800
2020/06/11 2,260 2,344 2,239 2,324 950,400
2020/06/10 2,278 2,294 2,259 2,260 472,600
2020/06/09 2,272 2,304 2,266 2,283 504,500
2020/06/08 2,254 2,260 2,210 2,258 426,100
2020/06/05 2,218 2,245 2,200 2,238 344,600
2020/06/04 2,220 2,238 2,200 2,234 360,200
2020/06/03 2,216 2,232 2,193 2,198 450,300
2020/06/02 2,176 2,188 2,156 2,174 342,600
2020/06/01 2,186 2,218 2,175 2,184 286,500
2020/05/29 2,153 2,207 2,153 2,173 1,106,800
2020/05/28 2,150 2,168 2,112 2,136 552,800
2020/05/27 2,104 2,150 2,082 2,147 519,200
2020/05/26 2,125 2,135 2,081 2,128 319,800
2020/05/25 2,086 2,107 2,074 2,107 231,000
2020/05/22 2,103 2,129 2,047 2,051 448,400
2020/05/21 2,101 2,130 2,081 2,118 319,100
2020/05/20 2,032 2,111 1,994 2,100 448,200
2020/05/19 2,117 2,133 2,091 2,096 352,600
2020/05/18 2,063 2,115 2,061 2,090 324,600
2020/05/15 2,022 2,070 2,013 2,040 566,500
2020/05/14 2,016 2,064 1,999 1,999 602,500
2020/05/13 1,995 2,057 1,950 2,037 662,900
2020/05/12 2,083 2,096 2,042 2,053 332,000
2020/05/11 2,098 2,129 2,082 2,092 279,500
2020/05/08 2,071 2,112 2,067 2,097 509,100
2020/05/07 2,079 2,093 2,036 2,050 1,050,500
2020/05/01 2,133 2,175 2,113 2,141 302,200
2020/04/30 2,165 2,205 2,153 2,158 757,200
2020/04/28 2,141 2,160 2,104 2,148 275,000
2020/04/27 2,154 2,163 2,127 2,148 273,700
2020/04/24 2,168 2,168 2,118 2,146 498,400
2020/04/23 2,122 2,155 2,122 2,151 226,100
2020/04/22 2,106 2,136 2,092 2,122 349,300
2020/04/21 2,106 2,151 2,106 2,133 482,900
2020/04/20 2,119 2,170 2,115 2,122 312,300
2020/04/17 2,224 2,225 2,136 2,154 413,900
2020/04/16 2,200 2,206 2,142 2,181 855,100
2020/04/15 2,198 2,217 2,139 2,177 662,000
2020/04/14 2,179 2,214 2,156 2,199 737,500
2020/04/13 2,117 2,209 2,117 2,182 400,900
2020/04/10 2,134 2,176 2,075 2,167 775,700
2020/04/09 2,133 2,195 2,115 2,169 635,800
2020/04/08 2,138 2,248 2,104 2,212 1,039,300
2020/04/07 2,111 2,135 2,055 2,094 878,300
2020/04/06 2,011 2,088 1,965 2,076 587,500
2020/04/03 1,898 2,031 1,896 1,936 701,700
2020/04/02 1,931 2,056 1,917 1,936 811,700
2020/04/01 2,044 2,063 1,917 1,937 996,600
2020/03/31 2,241 2,247 2,014 2,014 1,538,400
2020/03/30 2,199 2,241 2,136 2,241 941,100
2020/03/27 2,117 2,224 2,063 2,216 1,362,700
2020/03/26 1,958 2,084 1,890 2,067 936,200
2020/03/25 1,898 1,957 1,856 1,946 1,075,700
2020/03/24 1,886 1,920 1,785 1,852 1,136,400
2020/03/23 2,250 2,250 1,850 1,855 1,932,000
2020/03/19 2,168 2,364 2,147 2,350 2,506,900
2020/03/18 1,908 2,048 1,858 1,978 1,397,700
2020/03/17 1,726 1,894 1,711 1,875 1,158,400
2020/03/16 1,772 1,805 1,712 1,726 786,000
2020/03/13 1,728 1,793 1,663 1,758 1,007,800
2020/03/12 1,863 1,866 1,816 1,848 924,600
2020/03/11 1,910 1,926 1,883 1,898 1,036,700
2020/03/10 1,850 1,910 1,808 1,897 1,052,100
2020/03/09 1,895 1,926 1,832 1,850 994,700
2020/03/06 1,935 1,961 1,932 1,935 701,600
2020/03/05 1,996 1,996 1,935 1,953 498,200
2020/03/04 1,869 1,947 1,854 1,935 804,300
2020/03/03 1,966 1,983 1,905 1,905 812,300
2020/03/02 1,908 1,957 1,899 1,933 743,600
2020/02/28 1,944 1,951 1,878 1,896 1,273,500
2020/02/27 2,011 2,033 1,988 1,989 716,400
2020/02/26 2,010 2,048 1,990 2,039 854,300
2020/02/25 2,073 2,114 2,034 2,036 1,083,700
2020/02/21 2,172 2,198 2,169 2,173 877,500
2020/02/20 2,177 2,195 2,168 2,180 609,400
2020/02/19 2,198 2,205 2,167 2,167 439,500
2020/02/18 2,178 2,196 2,176 2,190 624,000
2020/02/17 2,156 2,181 2,156 2,178 491,100
2020/02/14 2,141 2,179 2,130 2,179 727,700
2020/02/13 2,139 2,149 2,113 2,133 822,300
2020/02/12 2,248 2,248 2,127 2,152 1,159,700
2020/02/10 2,252 2,275 2,228 2,258 904,500
2020/02/07 2,350 2,380 2,343 2,377 584,500
2020/02/06 2,321 2,365 2,321 2,345 613,400
2020/02/05 2,287 2,295 2,267 2,274 338,700
2020/02/04 2,235 2,270 2,229 2,270 849,400
2020/02/03 2,204 2,245 2,201 2,229 585,600
2020/01/31 2,302 2,307 2,224 2,227 863,300
2020/01/30 2,214 2,230 2,199 2,205 498,700
2020/01/29 2,236 2,238 2,212 2,229 343,500
2020/01/28 2,203 2,230 2,196 2,225 575,800
2020/01/27 2,200 2,235 2,197 2,230 372,900
2020/01/24 2,271 2,271 2,243 2,250 323,000
2020/01/23 2,290 2,295 2,274 2,276 441,300
2020/01/22 2,284 2,299 2,273 2,293 623,100
2020/01/21 2,281 2,290 2,272 2,279 459,100
2020/01/20 2,250 2,277 2,250 2,274 304,400
2020/01/17 2,251 2,253 2,233 2,243 484,700
2020/01/16 2,263 2,282 2,240 2,251 684,200
2020/01/15 2,230 2,246 2,221 2,237 662,500
2020/01/14 2,206 2,229 2,206 2,218 460,800
2020/01/10 2,198 2,219 2,195 2,205 256,100
2020/01/09 2,204 2,212 2,172 2,193 389,200
2020/01/08 2,160 2,184 2,133 2,172 501,800
2020/01/07 2,170 2,217 2,170 2,200 518,000
2020/01/06 2,191 2,202 2,146 2,157 844,600

このページの先頭へ