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
2021/12/30 1,546 1,549 1,532 1,533 369,100
2021/12/29 1,535 1,563 1,534 1,562 467,100
2021/12/28 1,520 1,533 1,516 1,532 467,900
2021/12/27 1,538 1,538 1,505 1,506 439,400
2021/12/24 1,571 1,572 1,538 1,540 364,900
2021/12/23 1,576 1,585 1,561 1,568 486,800
2021/12/22 1,578 1,585 1,570 1,572 604,900
2021/12/21 1,568 1,583 1,560 1,579 739,900
2021/12/20 1,549 1,558 1,534 1,550 735,000
2021/12/17 1,599 1,614 1,562 1,573 1,066,600
2021/12/16 1,605 1,612 1,591 1,609 620,500
2021/12/15 1,584 1,616 1,584 1,599 515,800
2021/12/14 1,592 1,602 1,577 1,591 1,079,600
2021/12/13 1,630 1,636 1,595 1,609 829,100
2021/12/10 1,621 1,623 1,603 1,615 466,400
2021/12/09 1,604 1,612 1,590 1,609 483,500
2021/12/08 1,609 1,609 1,594 1,595 598,200
2021/12/07 1,578 1,605 1,562 1,604 760,300
2021/12/06 1,571 1,593 1,571 1,585 554,300
2021/12/03 1,542 1,577 1,532 1,576 582,300
2021/12/02 1,520 1,557 1,517 1,541 693,600
2021/12/01 1,531 1,545 1,525 1,534 534,300
2021/11/30 1,553 1,571 1,536 1,538 1,241,600
2021/11/29 1,560 1,563 1,536 1,542 757,200
2021/11/26 1,590 1,597 1,568 1,573 594,800
2021/11/25 1,594 1,604 1,588 1,600 449,400
2021/11/24 1,600 1,613 1,584 1,594 640,500
2021/11/22 1,575 1,596 1,563 1,592 547,700
2021/11/19 1,585 1,596 1,571 1,588 734,500
2021/11/18 1,607 1,621 1,592 1,603 931,300
2021/11/17 1,667 1,671 1,628 1,637 499,400
2021/11/16 1,669 1,685 1,656 1,657 852,200
2021/11/15 1,685 1,688 1,659 1,663 866,300
2021/11/12 1,660 1,710 1,660 1,698 506,700
2021/11/11 1,638 1,657 1,638 1,654 538,200
2021/11/10 1,656 1,663 1,624 1,644 654,300
2021/11/09 1,671 1,701 1,656 1,669 916,400
2021/11/08 1,697 1,701 1,652 1,671 656,400
2021/11/05 1,640 1,724 1,636 1,715 1,492,100
2021/11/04 1,635 1,637 1,594 1,600 763,100
2021/11/02 1,615 1,628 1,604 1,607 463,900
2021/11/01 1,621 1,633 1,616 1,630 496,200
2021/10/29 1,600 1,603 1,585 1,600 686,500
2021/10/28 1,604 1,621 1,593 1,601 2,354,600
2021/10/27 1,610 1,618 1,596 1,610 750,000
2021/10/26 1,616 1,622 1,598 1,599 572,400
2021/10/25 1,638 1,648 1,616 1,616 424,500
2021/10/22 1,624 1,649 1,619 1,638 333,400
2021/10/21 1,652 1,663 1,636 1,640 453,800
2021/10/20 1,655 1,662 1,648 1,655 417,900
2021/10/19 1,647 1,658 1,635 1,644 355,300
2021/10/18 1,648 1,653 1,625 1,642 410,600
2021/10/15 1,643 1,651 1,632 1,646 608,100
2021/10/14 1,624 1,646 1,615 1,639 438,000
2021/10/13 1,608 1,632 1,607 1,623 347,600
2021/10/12 1,650 1,653 1,613 1,613 511,600
2021/10/11 1,651 1,662 1,642 1,661 352,300
2021/10/08 1,673 1,683 1,656 1,662 496,600
2021/10/07 1,679 1,679 1,637 1,638 525,100
2021/10/06 1,640 1,677 1,638 1,664 569,000
2021/10/05 1,621 1,647 1,609 1,628 529,600
2021/10/04 1,661 1,667 1,636 1,650 432,900
2021/10/01 1,653 1,661 1,622 1,638 642,700
2021/09/30 1,663 1,696 1,663 1,676 504,500
2021/09/29 1,671 1,671 1,643 1,661 754,000
2021/09/28 1,698 1,712 1,679 1,709 660,600
2021/09/27 1,729 1,740 1,714 1,718 371,000
2021/09/24 1,733 1,736 1,719 1,727 564,000
2021/09/22 1,726 1,728 1,692 1,694 636,400
2021/09/21 1,749 1,756 1,731 1,749 482,900
2021/09/17 1,789 1,798 1,763 1,772 850,400
2021/09/16 1,745 1,789 1,744 1,788 525,300
2021/09/15 1,759 1,767 1,738 1,744 617,800
2021/09/14 1,781 1,792 1,759 1,790 481,900
2021/09/13 1,751 1,769 1,739 1,769 538,500
2021/09/10 1,780 1,786 1,763 1,783 746,600
2021/09/09 1,813 1,826 1,780 1,784 498,900
2021/09/08 1,815 1,835 1,800 1,817 760,000
2021/09/07 1,816 1,827 1,802 1,808 453,500
2021/09/06 1,822 1,823 1,794 1,798 455,500
2021/09/03 1,775 1,822 1,769 1,818 618,300
2021/09/02 1,758 1,768 1,750 1,767 393,100
2021/09/01 1,741 1,772 1,734 1,770 404,200
2021/08/31 1,747 1,757 1,722 1,741 416,700
2021/08/30 1,734 1,753 1,731 1,753 348,200
2021/08/27 1,731 1,745 1,710 1,711 242,600
2021/08/26 1,743 1,744 1,725 1,737 239,300
2021/08/25 1,735 1,755 1,733 1,735 293,100
2021/08/24 1,745 1,762 1,742 1,756 285,200
2021/08/23 1,746 1,768 1,744 1,754 363,200
2021/08/20 1,709 1,733 1,709 1,722 459,200
2021/08/19 1,702 1,723 1,702 1,712 372,700
2021/08/18 1,684 1,729 1,684 1,713 367,100
2021/08/17 1,682 1,700 1,681 1,690 462,000
2021/08/16 1,710 1,715 1,684 1,688 473,900
2021/08/13 1,721 1,727 1,710 1,725 300,800
2021/08/12 1,742 1,750 1,718 1,723 451,800
2021/08/11 1,735 1,747 1,713 1,738 644,300
2021/08/10 1,682 1,725 1,682 1,703 559,500
2021/08/06 1,685 1,714 1,678 1,695 746,100
2021/08/05 1,700 1,730 1,694 1,730 483,800
2021/08/04 1,731 1,732 1,707 1,727 483,200
2021/08/03 1,713 1,732 1,701 1,715 468,400
2021/08/02 1,698 1,738 1,688 1,732 612,700
2021/07/30 1,680 1,683 1,662 1,662 984,200
2021/07/29 1,715 1,717 1,669 1,678 518,800
2021/07/28 1,709 1,721 1,691 1,702 513,900
2021/07/27 1,729 1,737 1,718 1,728 561,400
2021/07/26 1,743 1,743 1,712 1,718 576,600
2021/07/21 1,718 1,731 1,691 1,693 518,200
2021/07/20 1,670 1,696 1,670 1,692 440,700
2021/07/19 1,706 1,710 1,685 1,699 475,100
2021/07/16 1,725 1,749 1,708 1,717 746,300
2021/07/15 1,764 1,786 1,729 1,734 688,200
2021/07/14 1,735 1,776 1,730 1,763 677,600
2021/07/13 1,728 1,744 1,723 1,744 419,800
2021/07/12 1,726 1,734 1,708 1,716 934,500
2021/07/09 1,650 1,682 1,647 1,676 844,200
2021/07/08 1,665 1,690 1,663 1,677 709,500
2021/07/07 1,680 1,685 1,660 1,679 898,200
2021/07/06 1,701 1,704 1,681 1,693 309,800
2021/07/05 1,691 1,714 1,683 1,689 564,900
2021/07/02 1,686 1,711 1,686 1,703 491,700
2021/07/01 1,690 1,702 1,665 1,685 738,200
2021/06/30 1,720 1,731 1,659 1,659 1,000,700
2021/06/29 1,748 1,751 1,698 1,701 1,016,500
2021/06/28 1,739 1,766 1,721 1,763 1,030,100
2021/06/25 1,725 1,744 1,719 1,741 961,900
2021/06/24 1,702 1,728 1,699 1,723 734,000
2021/06/23 1,716 1,719 1,697 1,702 688,000
2021/06/22 1,680 1,696 1,664 1,696 865,800
2021/06/21 1,672 1,673 1,633 1,643 1,108,900
2021/06/18 1,684 1,696 1,674 1,689 1,045,000
2021/06/17 1,712 1,712 1,670 1,679 854,900
2021/06/16 1,698 1,710 1,695 1,700 630,500
2021/06/15 1,700 1,713 1,693 1,704 573,600
2021/06/14 1,720 1,724 1,690 1,700 897,900
2021/06/11 1,703 1,723 1,699 1,720 964,900
2021/06/10 1,679 1,701 1,661 1,698 916,700
2021/06/09 1,697 1,708 1,677 1,689 748,400
2021/06/08 1,685 1,693 1,672 1,680 1,049,500
2021/06/07 1,650 1,679 1,645 1,666 1,070,200
2021/06/04 1,654 1,656 1,625 1,645 1,163,400
2021/06/03 1,663 1,686 1,649 1,649 1,456,000
2021/06/02 1,652 1,677 1,631 1,652 1,639,800
2021/06/01 1,707 1,715 1,668 1,690 1,227,900
2021/05/31 1,699 1,719 1,688 1,692 1,155,200
2021/05/28 1,699 1,730 1,693 1,705 1,769,700
2021/05/27 1,670 1,726 1,665 1,693 17,493,700
2021/05/26 1,636 1,670 1,635 1,667 2,364,600
2021/05/25 1,662 1,691 1,639 1,647 1,982,700
2021/05/24 1,674 1,687 1,651 1,662 1,786,100
2021/05/21 1,667 1,707 1,661 1,675 1,633,700
2021/05/20 1,660 1,687 1,654 1,660 1,537,500
2021/05/19 1,740 1,752 1,662 1,686 1,658,700
2021/05/18 1,711 1,739 1,695 1,710 1,632,400
2021/05/17 1,798 1,804 1,726 1,738 1,297,700
2021/05/14 1,786 1,804 1,770 1,782 1,311,000
2021/05/13 1,751 1,781 1,731 1,746 1,366,700
2021/05/12 1,885 1,888 1,712 1,736 2,783,100
2021/05/11 2,053 2,058 1,988 2,015 1,034,000
2021/05/10 2,017 2,050 2,017 2,048 498,900
2021/05/07 2,006 2,022 1,997 2,017 478,900
2021/05/06 1,981 2,008 1,954 1,990 664,900
2021/04/30 1,954 1,976 1,949 1,957 656,000
2021/04/28 1,972 1,986 1,948 1,954 556,700
2021/04/27 1,963 1,976 1,948 1,965 623,400
2021/04/26 2,020 2,024 1,978 1,991 401,600
2021/04/23 2,023 2,044 2,015 2,031 515,400
2021/04/22 2,030 2,038 2,000 2,012 548,900
2021/04/21 2,000 2,008 1,980 2,001 864,600
2021/04/20 2,019 2,034 2,005 2,013 890,200
2021/04/19 2,038 2,038 2,011 2,019 743,600
2021/04/16 2,060 2,064 2,032 2,042 452,300
2021/04/15 2,087 2,107 2,061 2,073 569,500
2021/04/14 2,101 2,107 2,068 2,086 567,200
2021/04/13 2,142 2,149 2,105 2,110 397,600
2021/04/12 2,148 2,162 2,129 2,146 322,900
2021/04/09 2,144 2,170 2,119 2,120 486,800
2021/04/08 2,134 2,134 2,115 2,118 557,100
2021/04/07 2,099 2,119 2,082 2,108 695,200
2021/04/06 2,113 2,118 2,061 2,071 470,700
2021/04/05 2,132 2,138 2,081 2,089 325,800
2021/04/02 2,181 2,195 2,114 2,116 164,200
2021/04/01 2,152 2,183 2,141 2,180 425,600
2021/03/31 2,139 2,182 2,115 2,133 894,300
2021/03/30 2,252 2,256 2,180 2,183 496,100
2021/03/29 2,282 2,308 2,256 2,280 724,700
2021/03/26 2,262 2,276 2,220 2,232 551,100
2021/03/25 2,184 2,229 2,184 2,216 610,700
2021/03/24 2,220 2,220 2,175 2,183 548,400
2021/03/23 2,223 2,243 2,208 2,214 615,700
2021/03/22 2,170 2,219 2,157 2,200 617,400
2021/03/19 2,181 2,208 2,170 2,193 1,007,100
2021/03/18 2,129 2,174 2,126 2,164 791,800
2021/03/17 2,129 2,133 2,097 2,117 824,600
2021/03/16 2,040 2,079 2,032 2,079 599,800
2021/03/15 2,020 2,039 2,008 2,033 422,500
2021/03/12 2,020 2,024 1,982 2,012 824,000
2021/03/11 2,019 2,020 1,993 2,007 857,100
2021/03/10 2,006 2,039 2,004 2,024 735,100
2021/03/09 2,009 2,018 1,988 2,018 628,500
2021/03/08 2,011 2,015 1,978 2,000 855,500
2021/03/05 2,000 2,010 1,959 1,997 1,450,400
2021/03/04 2,032 2,032 1,957 1,968 1,199,100
2021/03/03 2,080 2,081 2,030 2,056 526,500
2021/03/02 2,053 2,074 2,024 2,065 833,100
2021/03/01 2,081 2,092 2,041 2,053 564,200
2021/02/26 2,134 2,140 2,052 2,054 731,500
2021/02/25 2,128 2,162 2,122 2,150 608,000
2021/02/24 2,195 2,209 2,117 2,128 850,200
2021/02/22 2,169 2,204 2,153 2,171 448,500
2021/02/19 2,175 2,191 2,152 2,160 485,600
2021/02/18 2,200 2,214 2,175 2,186 430,000
2021/02/17 2,194 2,210 2,180 2,191 377,400
2021/02/16 2,222 2,222 2,171 2,182 255,600
2021/02/15 2,255 2,255 2,226 2,232 216,300
2021/02/12 2,272 2,273 2,224 2,225 280,400
2021/02/10 2,228 2,281 2,224 2,262 361,800
2021/02/09 2,220 2,249 2,195 2,232 515,400
2021/02/08 2,162 2,222 2,135 2,216 531,400
2021/02/05 2,139 2,152 2,108 2,146 434,700
2021/02/04 2,135 2,154 2,110 2,121 559,500
2021/02/03 2,120 2,138 2,112 2,133 392,600
2021/02/02 2,088 2,107 2,062 2,107 652,200
2021/02/01 2,090 2,112 2,081 2,096 632,200
2021/01/29 2,066 2,106 2,047 2,085 937,200
2021/01/28 2,067 2,100 2,022 2,088 1,775,900
2021/01/27 2,040 2,070 2,023 2,064 476,200
2021/01/26 2,031 2,041 2,017 2,033 485,000
2021/01/25 2,030 2,034 2,005 2,017 557,700
2021/01/22 2,003 2,035 1,994 2,030 421,500
2021/01/21 2,026 2,054 2,018 2,025 312,900
2021/01/20 2,050 2,050 2,009 2,021 505,600
2021/01/19 2,071 2,095 2,062 2,072 505,600
2021/01/18 2,109 2,111 2,070 2,099 444,400
2021/01/15 2,120 2,160 2,116 2,122 826,300
2021/01/14 1,974 2,118 1,969 2,104 910,400
2021/01/13 1,964 1,985 1,945 1,981 543,400
2021/01/12 1,922 1,981 1,908 1,975 489,600
2021/01/08 1,915 1,955 1,908 1,952 529,200
2021/01/07 1,920 1,937 1,902 1,907 392,900
2021/01/06 1,871 1,902 1,859 1,896 373,300
2021/01/05 1,887 1,895 1,851 1,856 408,900
2021/01/04 1,892 1,894 1,848 1,880 475,300

このページの先頭へ