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 |