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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,687 | 1,696 | 1,670 | 1,676 | 279,700 |
| 2022/12/29 | 1,684 | 1,694 | 1,669 | 1,690 | 320,500 |
| 2022/12/28 | 1,682 | 1,690 | 1,676 | 1,687 | 263,200 |
| 2022/12/27 | 1,677 | 1,687 | 1,674 | 1,680 | 197,100 |
| 2022/12/26 | 1,689 | 1,693 | 1,674 | 1,677 | 225,800 |
| 2022/12/23 | 1,689 | 1,693 | 1,680 | 1,684 | 397,700 |
| 2022/12/22 | 1,671 | 1,692 | 1,663 | 1,686 | 354,700 |
| 2022/12/21 | 1,674 | 1,683 | 1,663 | 1,670 | 469,000 |
| 2022/12/20 | 1,674 | 1,681 | 1,641 | 1,666 | 561,100 |
| 2022/12/19 | 1,663 | 1,676 | 1,659 | 1,665 | 352,500 |
| 2022/12/16 | 1,688 | 1,696 | 1,663 | 1,670 | 1,377,600 |
| 2022/12/15 | 1,685 | 1,706 | 1,679 | 1,695 | 427,100 |
| 2022/12/14 | 1,671 | 1,681 | 1,664 | 1,681 | 502,100 |
| 2022/12/13 | 1,650 | 1,683 | 1,639 | 1,674 | 977,600 |
| 2022/12/12 | 1,613 | 1,627 | 1,608 | 1,617 | 484,600 |
| 2022/12/09 | 1,603 | 1,632 | 1,602 | 1,624 | 676,200 |
| 2022/12/08 | 1,605 | 1,608 | 1,591 | 1,607 | 436,700 |
| 2022/12/07 | 1,590 | 1,615 | 1,583 | 1,605 | 541,900 |
| 2022/12/06 | 1,587 | 1,602 | 1,578 | 1,598 | 798,600 |
| 2022/12/05 | 1,572 | 1,576 | 1,553 | 1,571 | 997,500 |
| 2022/12/02 | 1,614 | 1,617 | 1,574 | 1,578 | 1,366,400 |
| 2022/12/01 | 1,674 | 1,678 | 1,626 | 1,633 | 843,000 |
| 2022/11/30 | 1,675 | 1,689 | 1,659 | 1,666 | 1,400,600 |
| 2022/11/29 | 1,698 | 1,708 | 1,679 | 1,685 | 539,700 |
| 2022/11/28 | 1,732 | 1,738 | 1,706 | 1,716 | 415,400 |
| 2022/11/25 | 1,707 | 1,734 | 1,701 | 1,726 | 483,700 |
| 2022/11/24 | 1,705 | 1,711 | 1,695 | 1,707 | 525,500 |
| 2022/11/22 | 1,676 | 1,704 | 1,674 | 1,693 | 719,900 |
| 2022/11/21 | 1,648 | 1,671 | 1,647 | 1,667 | 372,400 |
| 2022/11/18 | 1,644 | 1,657 | 1,636 | 1,656 | 561,600 |
| 2022/11/17 | 1,632 | 1,644 | 1,629 | 1,637 | 641,200 |
| 2022/11/16 | 1,620 | 1,634 | 1,617 | 1,632 | 549,600 |
| 2022/11/15 | 1,611 | 1,633 | 1,609 | 1,627 | 621,700 |
| 2022/11/14 | 1,610 | 1,625 | 1,600 | 1,614 | 544,100 |
| 2022/11/11 | 1,643 | 1,643 | 1,606 | 1,607 | 790,100 |
| 2022/11/10 | 1,619 | 1,633 | 1,607 | 1,633 | 652,500 |
| 2022/11/09 | 1,621 | 1,635 | 1,611 | 1,630 | 736,800 |
| 2022/11/08 | 1,609 | 1,636 | 1,588 | 1,620 | 680,000 |
| 2022/11/07 | 1,613 | 1,616 | 1,591 | 1,603 | 649,600 |
| 2022/11/04 | 1,633 | 1,639 | 1,588 | 1,598 | 877,300 |
| 2022/11/02 | 1,694 | 1,695 | 1,633 | 1,645 | 764,800 |
| 2022/11/01 | 1,712 | 1,718 | 1,701 | 1,709 | 368,600 |
| 2022/10/31 | 1,686 | 1,716 | 1,681 | 1,711 | 923,200 |
| 2022/10/28 | 1,670 | 1,697 | 1,667 | 1,678 | 2,833,900 |
| 2022/10/27 | 1,675 | 1,683 | 1,665 | 1,672 | 489,700 |
| 2022/10/26 | 1,648 | 1,679 | 1,647 | 1,675 | 485,300 |
| 2022/10/25 | 1,638 | 1,655 | 1,625 | 1,648 | 689,400 |
| 2022/10/24 | 1,662 | 1,665 | 1,623 | 1,631 | 542,000 |
| 2022/10/21 | 1,661 | 1,668 | 1,644 | 1,651 | 487,700 |
| 2022/10/20 | 1,676 | 1,679 | 1,656 | 1,670 | 533,300 |
| 2022/10/19 | 1,681 | 1,703 | 1,680 | 1,686 | 522,700 |
| 2022/10/18 | 1,712 | 1,716 | 1,682 | 1,688 | 608,900 |
| 2022/10/17 | 1,700 | 1,717 | 1,700 | 1,706 | 562,300 |
| 2022/10/14 | 1,720 | 1,721 | 1,698 | 1,711 | 491,800 |
| 2022/10/13 | 1,689 | 1,705 | 1,679 | 1,694 | 577,100 |
| 2022/10/12 | 1,702 | 1,713 | 1,685 | 1,694 | 487,800 |
| 2022/10/11 | 1,695 | 1,720 | 1,685 | 1,700 | 931,100 |
| 2022/10/07 | 1,707 | 1,731 | 1,698 | 1,728 | 644,900 |
| 2022/10/06 | 1,729 | 1,744 | 1,723 | 1,724 | 603,900 |
| 2022/10/05 | 1,735 | 1,748 | 1,718 | 1,720 | 635,300 |
| 2022/10/04 | 1,680 | 1,739 | 1,680 | 1,738 | 861,600 |
| 2022/10/03 | 1,671 | 1,683 | 1,638 | 1,659 | 765,700 |
| 2022/09/30 | 1,703 | 1,709 | 1,681 | 1,690 | 797,600 |
| 2022/09/29 | 1,669 | 1,699 | 1,655 | 1,694 | 849,300 |
| 2022/09/28 | 1,660 | 1,689 | 1,652 | 1,684 | 703,000 |
| 2022/09/27 | 1,681 | 1,698 | 1,678 | 1,687 | 459,300 |
| 2022/09/26 | 1,672 | 1,688 | 1,656 | 1,677 | 584,400 |
| 2022/09/22 | 1,682 | 1,682 | 1,661 | 1,677 | 454,800 |
| 2022/09/21 | 1,701 | 1,706 | 1,691 | 1,695 | 395,800 |
| 2022/09/20 | 1,720 | 1,723 | 1,707 | 1,719 | 397,800 |
| 2022/09/16 | 1,680 | 1,715 | 1,679 | 1,713 | 1,124,200 |
| 2022/09/15 | 1,676 | 1,685 | 1,673 | 1,683 | 405,200 |
| 2022/09/14 | 1,681 | 1,697 | 1,661 | 1,682 | 714,100 |
| 2022/09/13 | 1,695 | 1,702 | 1,686 | 1,691 | 288,400 |
| 2022/09/12 | 1,698 | 1,707 | 1,684 | 1,697 | 367,400 |
| 2022/09/09 | 1,687 | 1,702 | 1,680 | 1,698 | 871,500 |
| 2022/09/08 | 1,667 | 1,682 | 1,665 | 1,676 | 662,300 |
| 2022/09/07 | 1,650 | 1,654 | 1,640 | 1,650 | 430,800 |
| 2022/09/06 | 1,683 | 1,689 | 1,662 | 1,662 | 345,800 |
| 2022/09/05 | 1,670 | 1,682 | 1,666 | 1,675 | 520,200 |
| 2022/09/02 | 1,670 | 1,679 | 1,658 | 1,679 | 725,700 |
| 2022/09/01 | 1,661 | 1,678 | 1,651 | 1,661 | 651,000 |
| 2022/08/31 | 1,643 | 1,672 | 1,642 | 1,669 | 1,389,400 |
| 2022/08/30 | 1,639 | 1,658 | 1,635 | 1,656 | 577,600 |
| 2022/08/29 | 1,633 | 1,650 | 1,628 | 1,644 | 626,300 |
| 2022/08/26 | 1,667 | 1,674 | 1,654 | 1,661 | 556,400 |
| 2022/08/25 | 1,673 | 1,673 | 1,652 | 1,659 | 541,800 |
| 2022/08/24 | 1,684 | 1,684 | 1,657 | 1,673 | 706,700 |
| 2022/08/23 | 1,671 | 1,672 | 1,651 | 1,671 | 638,400 |
| 2022/08/22 | 1,653 | 1,689 | 1,638 | 1,687 | 1,207,000 |
| 2022/08/19 | 1,659 | 1,660 | 1,646 | 1,652 | 607,900 |
| 2022/08/18 | 1,660 | 1,663 | 1,640 | 1,646 | 1,183,900 |
| 2022/08/17 | 1,654 | 1,672 | 1,633 | 1,668 | 1,561,700 |
| 2022/08/16 | 1,658 | 1,659 | 1,636 | 1,651 | 694,300 |
| 2022/08/15 | 1,678 | 1,692 | 1,663 | 1,663 | 466,600 |
| 2022/08/12 | 1,666 | 1,685 | 1,655 | 1,672 | 724,100 |
| 2022/08/10 | 1,660 | 1,680 | 1,639 | 1,679 | 469,700 |
| 2022/08/09 | 1,666 | 1,686 | 1,649 | 1,651 | 598,600 |
| 2022/08/08 | 1,688 | 1,715 | 1,648 | 1,656 | 1,112,800 |
| 2022/08/05 | 1,650 | 1,693 | 1,645 | 1,677 | 925,000 |
| 2022/08/04 | 1,707 | 1,711 | 1,661 | 1,670 | 424,700 |
| 2022/08/03 | 1,732 | 1,732 | 1,695 | 1,695 | 448,400 |
| 2022/08/02 | 1,784 | 1,784 | 1,718 | 1,721 | 444,400 |
| 2022/08/01 | 1,784 | 1,807 | 1,775 | 1,797 | 491,300 |
| 2022/07/29 | 1,828 | 1,840 | 1,770 | 1,772 | 883,400 |
| 2022/07/28 | 1,832 | 1,841 | 1,811 | 1,836 | 422,600 |
| 2022/07/27 | 1,846 | 1,857 | 1,817 | 1,821 | 396,000 |
| 2022/07/26 | 1,866 | 1,873 | 1,833 | 1,833 | 430,900 |
| 2022/07/25 | 1,870 | 1,884 | 1,866 | 1,866 | 517,400 |
| 2022/07/22 | 1,889 | 1,902 | 1,872 | 1,876 | 755,200 |
| 2022/07/21 | 1,854 | 1,899 | 1,853 | 1,898 | 393,800 |
| 2022/07/20 | 1,850 | 1,879 | 1,842 | 1,879 | 589,600 |
| 2022/07/19 | 1,853 | 1,856 | 1,837 | 1,840 | 617,400 |
| 2022/07/15 | 1,830 | 1,858 | 1,820 | 1,842 | 904,700 |
| 2022/07/14 | 1,824 | 1,838 | 1,814 | 1,831 | 432,900 |
| 2022/07/13 | 1,865 | 1,865 | 1,833 | 1,840 | 508,500 |
| 2022/07/12 | 1,871 | 1,887 | 1,862 | 1,867 | 587,300 |
| 2022/07/11 | 1,840 | 1,880 | 1,833 | 1,876 | 1,018,200 |
| 2022/07/08 | 1,822 | 1,847 | 1,795 | 1,824 | 921,900 |
| 2022/07/07 | 1,834 | 1,839 | 1,811 | 1,823 | 619,300 |
| 2022/07/06 | 1,773 | 1,816 | 1,770 | 1,807 | 672,000 |
| 2022/07/05 | 1,825 | 1,825 | 1,775 | 1,787 | 341,900 |
| 2022/07/04 | 1,836 | 1,846 | 1,805 | 1,809 | 367,400 |
| 2022/07/01 | 1,826 | 1,839 | 1,804 | 1,813 | 510,000 |
| 2022/06/30 | 1,829 | 1,838 | 1,817 | 1,825 | 487,300 |
| 2022/06/29 | 1,815 | 1,832 | 1,812 | 1,821 | 386,600 |
| 2022/06/28 | 1,795 | 1,833 | 1,789 | 1,830 | 483,900 |
| 2022/06/27 | 1,811 | 1,814 | 1,771 | 1,788 | 450,500 |
| 2022/06/24 | 1,789 | 1,810 | 1,781 | 1,798 | 642,900 |
| 2022/06/23 | 1,830 | 1,863 | 1,825 | 1,829 | 469,300 |
| 2022/06/22 | 1,810 | 1,833 | 1,794 | 1,817 | 582,000 |
| 2022/06/21 | 1,772 | 1,782 | 1,755 | 1,770 | 748,700 |
| 2022/06/20 | 1,734 | 1,791 | 1,721 | 1,777 | 818,400 |
| 2022/06/17 | 1,646 | 1,756 | 1,646 | 1,756 | 1,719,800 |
| 2022/06/16 | 1,681 | 1,686 | 1,654 | 1,663 | 359,400 |
| 2022/06/15 | 1,647 | 1,670 | 1,639 | 1,657 | 586,600 |
| 2022/06/14 | 1,655 | 1,675 | 1,639 | 1,651 | 467,800 |
| 2022/06/13 | 1,649 | 1,679 | 1,649 | 1,673 | 304,500 |
| 2022/06/10 | 1,656 | 1,679 | 1,654 | 1,666 | 520,200 |
| 2022/06/09 | 1,690 | 1,702 | 1,683 | 1,690 | 371,600 |
| 2022/06/08 | 1,687 | 1,727 | 1,682 | 1,703 | 534,800 |
| 2022/06/07 | 1,670 | 1,698 | 1,660 | 1,690 | 332,500 |
| 2022/06/06 | 1,651 | 1,677 | 1,641 | 1,667 | 434,300 |
| 2022/06/03 | 1,674 | 1,681 | 1,659 | 1,661 | 388,900 |
| 2022/06/02 | 1,696 | 1,696 | 1,649 | 1,659 | 435,600 |
| 2022/06/01 | 1,694 | 1,730 | 1,694 | 1,714 | 571,300 |
| 2022/05/31 | 1,696 | 1,710 | 1,675 | 1,692 | 1,348,100 |
| 2022/05/30 | 1,720 | 1,725 | 1,695 | 1,696 | 858,700 |
| 2022/05/27 | 1,715 | 1,718 | 1,692 | 1,715 | 511,300 |
| 2022/05/26 | 1,720 | 1,729 | 1,703 | 1,708 | 509,000 |
| 2022/05/25 | 1,725 | 1,745 | 1,718 | 1,738 | 479,500 |
| 2022/05/24 | 1,735 | 1,744 | 1,716 | 1,725 | 538,200 |
| 2022/05/23 | 1,730 | 1,745 | 1,716 | 1,735 | 652,100 |
| 2022/05/20 | 1,699 | 1,721 | 1,694 | 1,711 | 577,200 |
| 2022/05/19 | 1,736 | 1,769 | 1,705 | 1,738 | 587,400 |
| 2022/05/18 | 1,723 | 1,779 | 1,720 | 1,765 | 589,800 |
| 2022/05/17 | 1,715 | 1,752 | 1,683 | 1,712 | 680,300 |
| 2022/05/16 | 1,740 | 1,745 | 1,647 | 1,654 | 643,000 |
| 2022/05/13 | 1,756 | 1,766 | 1,684 | 1,724 | 621,500 |
| 2022/05/12 | 1,801 | 1,801 | 1,744 | 1,746 | 533,700 |
| 2022/05/11 | 1,810 | 1,817 | 1,801 | 1,806 | 432,900 |
| 2022/05/10 | 1,802 | 1,828 | 1,793 | 1,820 | 413,400 |
| 2022/05/09 | 1,816 | 1,829 | 1,805 | 1,810 | 399,000 |
| 2022/05/06 | 1,810 | 1,833 | 1,802 | 1,830 | 703,800 |
| 2022/05/02 | 1,754 | 1,818 | 1,746 | 1,815 | 518,600 |
| 2022/04/28 | 1,720 | 1,771 | 1,712 | 1,771 | 431,600 |
| 2022/04/27 | 1,716 | 1,730 | 1,700 | 1,713 | 355,800 |
| 2022/04/26 | 1,739 | 1,751 | 1,728 | 1,740 | 409,800 |
| 2022/04/25 | 1,696 | 1,743 | 1,688 | 1,725 | 355,900 |
| 2022/04/22 | 1,713 | 1,728 | 1,701 | 1,719 | 247,300 |
| 2022/04/21 | 1,719 | 1,739 | 1,718 | 1,732 | 321,000 |
| 2022/04/20 | 1,698 | 1,727 | 1,694 | 1,711 | 364,400 |
| 2022/04/19 | 1,690 | 1,698 | 1,669 | 1,685 | 217,700 |
| 2022/04/18 | 1,668 | 1,684 | 1,651 | 1,680 | 272,200 |
| 2022/04/15 | 1,690 | 1,704 | 1,678 | 1,695 | 177,800 |
| 2022/04/14 | 1,712 | 1,712 | 1,694 | 1,702 | 256,500 |
| 2022/04/13 | 1,664 | 1,716 | 1,664 | 1,714 | 473,400 |
| 2022/04/12 | 1,681 | 1,692 | 1,641 | 1,666 | 444,700 |
| 2022/04/11 | 1,725 | 1,732 | 1,685 | 1,699 | 436,300 |
| 2022/04/08 | 1,718 | 1,735 | 1,702 | 1,733 | 496,300 |
| 2022/04/07 | 1,731 | 1,735 | 1,702 | 1,717 | 603,600 |
| 2022/04/06 | 1,739 | 1,757 | 1,729 | 1,740 | 542,700 |
| 2022/04/05 | 1,748 | 1,750 | 1,730 | 1,739 | 470,100 |
| 2022/04/04 | 1,746 | 1,746 | 1,725 | 1,738 | 298,600 |
| 2022/04/01 | 1,693 | 1,735 | 1,691 | 1,726 | 399,500 |
| 2022/03/31 | 1,722 | 1,729 | 1,695 | 1,699 | 534,100 |
| 2022/03/30 | 1,782 | 1,782 | 1,718 | 1,737 | 512,600 |
| 2022/03/29 | 1,785 | 1,801 | 1,767 | 1,799 | 544,800 |
| 2022/03/28 | 1,799 | 1,806 | 1,786 | 1,792 | 264,000 |
| 2022/03/25 | 1,807 | 1,815 | 1,784 | 1,799 | 401,000 |
| 2022/03/24 | 1,824 | 1,824 | 1,772 | 1,801 | 560,000 |
| 2022/03/23 | 1,804 | 1,834 | 1,792 | 1,832 | 585,600 |
| 2022/03/22 | 1,778 | 1,808 | 1,776 | 1,787 | 606,900 |
| 2022/03/18 | 1,789 | 1,799 | 1,748 | 1,767 | 982,000 |
| 2022/03/17 | 1,812 | 1,812 | 1,776 | 1,789 | 541,300 |
| 2022/03/16 | 1,802 | 1,816 | 1,790 | 1,793 | 429,300 |
| 2022/03/15 | 1,748 | 1,792 | 1,741 | 1,788 | 470,600 |
| 2022/03/14 | 1,761 | 1,769 | 1,743 | 1,755 | 308,100 |
| 2022/03/11 | 1,768 | 1,768 | 1,744 | 1,754 | 495,300 |
| 2022/03/10 | 1,750 | 1,777 | 1,731 | 1,775 | 660,200 |
| 2022/03/09 | 1,736 | 1,746 | 1,706 | 1,712 | 792,500 |
| 2022/03/08 | 1,765 | 1,777 | 1,734 | 1,743 | 575,000 |
| 2022/03/07 | 1,768 | 1,783 | 1,749 | 1,776 | 417,300 |
| 2022/03/04 | 1,800 | 1,804 | 1,762 | 1,777 | 415,200 |
| 2022/03/03 | 1,764 | 1,791 | 1,758 | 1,785 | 420,100 |
| 2022/03/02 | 1,759 | 1,765 | 1,744 | 1,748 | 404,700 |
| 2022/03/01 | 1,782 | 1,787 | 1,764 | 1,775 | 515,300 |
| 2022/02/28 | 1,737 | 1,768 | 1,734 | 1,766 | 633,600 |
| 2022/02/25 | 1,740 | 1,750 | 1,698 | 1,714 | 436,100 |
| 2022/02/24 | 1,723 | 1,740 | 1,712 | 1,740 | 603,100 |
| 2022/02/22 | 1,727 | 1,743 | 1,715 | 1,739 | 435,300 |
| 2022/02/21 | 1,769 | 1,772 | 1,750 | 1,752 | 422,100 |
| 2022/02/18 | 1,726 | 1,776 | 1,725 | 1,775 | 546,800 |
| 2022/02/17 | 1,755 | 1,761 | 1,726 | 1,746 | 435,100 |
| 2022/02/16 | 1,753 | 1,767 | 1,749 | 1,750 | 542,800 |
| 2022/02/15 | 1,744 | 1,753 | 1,726 | 1,737 | 517,400 |
| 2022/02/14 | 1,760 | 1,769 | 1,730 | 1,748 | 479,200 |
| 2022/02/10 | 1,756 | 1,770 | 1,747 | 1,759 | 543,800 |
| 2022/02/09 | 1,761 | 1,761 | 1,734 | 1,743 | 626,700 |
| 2022/02/08 | 1,667 | 1,765 | 1,667 | 1,747 | 774,400 |
| 2022/02/07 | 1,676 | 1,703 | 1,671 | 1,697 | 564,900 |
| 2022/02/04 | 1,682 | 1,694 | 1,672 | 1,688 | 444,200 |
| 2022/02/03 | 1,668 | 1,685 | 1,660 | 1,682 | 481,600 |
| 2022/02/02 | 1,622 | 1,670 | 1,622 | 1,660 | 658,000 |
| 2022/02/01 | 1,611 | 1,629 | 1,608 | 1,615 | 543,500 |
| 2022/01/31 | 1,600 | 1,633 | 1,600 | 1,631 | 502,400 |
| 2022/01/28 | 1,600 | 1,631 | 1,593 | 1,626 | 636,900 |
| 2022/01/27 | 1,611 | 1,614 | 1,558 | 1,583 | 527,200 |
| 2022/01/26 | 1,595 | 1,608 | 1,578 | 1,597 | 445,300 |
| 2022/01/25 | 1,605 | 1,605 | 1,559 | 1,595 | 566,200 |
| 2022/01/24 | 1,590 | 1,616 | 1,588 | 1,616 | 513,600 |
| 2022/01/21 | 1,567 | 1,595 | 1,552 | 1,595 | 535,600 |
| 2022/01/20 | 1,532 | 1,580 | 1,528 | 1,567 | 687,500 |
| 2022/01/19 | 1,566 | 1,577 | 1,527 | 1,535 | 728,100 |
| 2022/01/18 | 1,591 | 1,596 | 1,577 | 1,590 | 669,100 |
| 2022/01/17 | 1,590 | 1,603 | 1,576 | 1,590 | 539,400 |
| 2022/01/14 | 1,578 | 1,582 | 1,547 | 1,575 | 594,800 |
| 2022/01/13 | 1,619 | 1,620 | 1,580 | 1,581 | 533,200 |
| 2022/01/12 | 1,599 | 1,623 | 1,598 | 1,619 | 645,000 |
| 2022/01/11 | 1,585 | 1,599 | 1,571 | 1,599 | 511,700 |
| 2022/01/07 | 1,598 | 1,603 | 1,560 | 1,575 | 623,100 |
| 2022/01/06 | 1,600 | 1,616 | 1,583 | 1,600 | 914,300 |
| 2022/01/05 | 1,595 | 1,608 | 1,587 | 1,605 | 805,600 |
| 2022/01/04 | 1,550 | 1,579 | 1,541 | 1,574 | 666,500 |