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
2023/12/29 2,407 2,415 2,380 2,397 292,700
2023/12/28 2,398 2,416 2,383 2,401 222,700
2023/12/27 2,420 2,432 2,414 2,423 256,800
2023/12/26 2,426 2,428 2,399 2,417 184,500
2023/12/25 2,438 2,439 2,412 2,421 133,400
2023/12/22 2,382 2,410 2,369 2,407 219,200
2023/12/21 2,370 2,385 2,352 2,363 286,000
2023/12/20 2,402 2,424 2,399 2,401 383,400
2023/12/19 2,409 2,429 2,383 2,400 358,700
2023/12/18 2,350 2,388 2,340 2,382 333,700
2023/12/15 2,394 2,419 2,358 2,378 707,400
2023/12/14 2,420 2,428 2,361 2,415 366,200
2023/12/13 2,430 2,455 2,422 2,432 413,400
2023/12/12 2,477 2,477 2,441 2,446 406,500
2023/12/11 2,450 2,468 2,428 2,468 573,600
2023/12/08 2,445 2,455 2,393 2,410 519,200
2023/12/07 2,433 2,460 2,431 2,445 341,700
2023/12/06 2,425 2,467 2,425 2,461 345,800
2023/12/05 2,450 2,450 2,404 2,419 335,500
2023/12/04 2,424 2,433 2,387 2,426 320,100
2023/12/01 2,407 2,462 2,402 2,452 448,400
2023/11/30 2,378 2,390 2,342 2,378 573,800
2023/11/29 2,356 2,399 2,356 2,391 350,800
2023/11/28 2,388 2,397 2,350 2,395 487,800
2023/11/27 2,376 2,416 2,373 2,395 264,800
2023/11/24 2,421 2,421 2,394 2,413 330,800
2023/11/22 2,375 2,419 2,367 2,392 252,000
2023/11/21 2,429 2,439 2,353 2,384 562,800
2023/11/20 2,466 2,508 2,450 2,459 966,200
2023/11/17 2,416 2,509 2,416 2,508 1,270,400
2023/11/16 2,415 2,445 2,382 2,404 515,300
2023/11/15 2,475 2,491 2,435 2,446 548,400
2023/11/14 2,495 2,506 2,468 2,485 556,000
2023/11/13 2,500 2,511 2,469 2,486 459,500
2023/11/10 2,460 2,499 2,440 2,498 600,200
2023/11/09 2,450 2,494 2,421 2,485 691,600
2023/11/08 2,476 2,486 2,426 2,450 854,900
2023/11/07 2,475 2,499 2,420 2,429 558,600
2023/11/06 2,500 2,506 2,443 2,450 764,000
2023/11/02 2,470 2,496 2,464 2,476 576,300
2023/11/01 2,414 2,459 2,390 2,452 942,900
2023/10/31 2,347 2,392 2,336 2,388 708,200
2023/10/30 2,352 2,379 2,351 2,358 403,500
2023/10/27 2,370 2,386 2,356 2,384 278,400
2023/10/26 2,374 2,391 2,333 2,360 342,900
2023/10/25 2,412 2,416 2,365 2,370 492,900
2023/10/24 2,387 2,395 2,346 2,392 381,800
2023/10/23 2,382 2,418 2,382 2,384 360,200
2023/10/20 2,366 2,393 2,351 2,382 475,600
2023/10/19 2,319 2,368 2,316 2,343 320,700
2023/10/18 2,321 2,327 2,296 2,317 331,800
2023/10/17 2,357 2,362 2,280 2,295 393,700
2023/10/16 2,377 2,380 2,319 2,331 391,000
2023/10/13 2,384 2,416 2,370 2,377 322,900
2023/10/12 2,419 2,420 2,388 2,419 652,200
2023/10/11 2,413 2,449 2,410 2,427 500,000
2023/10/10 2,422 2,452 2,420 2,436 596,100
2023/10/06 2,385 2,427 2,385 2,405 525,500
2023/10/05 2,322 2,378 2,318 2,376 455,900
2023/10/04 2,348 2,380 2,315 2,327 523,500
2023/10/03 2,425 2,427 2,361 2,376 394,100
2023/10/02 2,455 2,472 2,427 2,427 615,300
2023/09/29 2,463 2,466 2,422 2,455 620,400
2023/09/28 2,462 2,502 2,451 2,473 486,200
2023/09/27 2,507 2,522 2,480 2,522 596,000
2023/09/26 2,523 2,546 2,509 2,526 701,800
2023/09/25 2,549 2,551 2,522 2,542 356,500
2023/09/22 2,550 2,562 2,529 2,549 1,033,400
2023/09/21 2,570 2,583 2,551 2,560 655,200
2023/09/20 2,579 2,599 2,569 2,583 862,600
2023/09/19 2,628 2,644 2,570 2,602 1,051,900
2023/09/15 2,576 2,642 2,575 2,628 1,376,500
2023/09/14 2,561 2,586 2,546 2,572 476,200
2023/09/13 2,542 2,562 2,510 2,556 864,500
2023/09/12 2,510 2,528 2,499 2,528 549,600
2023/09/11 2,500 2,508 2,487 2,508 358,800
2023/09/08 2,508 2,529 2,474 2,496 722,300
2023/09/07 2,485 2,516 2,481 2,508 538,900
2023/09/06 2,506 2,507 2,488 2,499 567,700
2023/09/05 2,503 2,514 2,481 2,503 537,200
2023/09/04 2,529 2,529 2,492 2,510 598,600
2023/09/01 2,489 2,540 2,483 2,529 739,700
2023/08/31 2,461 2,499 2,449 2,494 825,900
2023/08/30 2,475 2,481 2,460 2,467 464,200
2023/08/29 2,459 2,489 2,457 2,478 374,700
2023/08/28 2,421 2,467 2,421 2,467 477,000
2023/08/25 2,393 2,402 2,382 2,401 557,700
2023/08/24 2,379 2,414 2,371 2,404 641,900
2023/08/23 2,398 2,422 2,370 2,410 569,600
2023/08/22 2,433 2,449 2,423 2,435 568,300
2023/08/21 2,423 2,439 2,413 2,427 599,500
2023/08/18 2,442 2,455 2,402 2,415 929,600
2023/08/17 2,469 2,476 2,438 2,461 708,900
2023/08/16 2,468 2,499 2,460 2,492 789,200
2023/08/15 2,419 2,475 2,408 2,468 665,600
2023/08/14 2,425 2,447 2,419 2,429 583,400
2023/08/10 2,369 2,422 2,363 2,417 665,300
2023/08/09 2,370 2,405 2,356 2,395 883,100
2023/08/08 2,269 2,333 2,266 2,332 557,100
2023/08/07 2,212 2,253 2,206 2,253 358,600
2023/08/04 2,212 2,212 2,191 2,211 334,100
2023/08/03 2,251 2,251 2,201 2,208 573,100
2023/08/02 2,270 2,285 2,254 2,259 352,100
2023/08/01 2,277 2,297 2,269 2,292 388,000
2023/07/31 2,262 2,283 2,257 2,269 973,900
2023/07/28 2,213 2,224 2,192 2,220 547,600
2023/07/27 2,200 2,238 2,197 2,233 627,000
2023/07/26 2,179 2,200 2,178 2,199 279,300
2023/07/25 2,200 2,203 2,172 2,179 402,600
2023/07/24 2,187 2,199 2,181 2,193 267,900
2023/07/21 2,156 2,188 2,153 2,179 379,100
2023/07/20 2,170 2,178 2,146 2,155 416,300
2023/07/19 2,157 2,165 2,146 2,165 452,700
2023/07/18 2,103 2,136 2,094 2,133 556,900
2023/07/14 2,108 2,115 2,083 2,107 506,700
2023/07/13 2,110 2,121 2,099 2,108 384,300
2023/07/12 2,127 2,133 2,111 2,115 312,300
2023/07/11 2,139 2,139 2,113 2,124 625,400
2023/07/10 2,132 2,148 2,129 2,139 494,700
2023/07/07 2,138 2,152 2,127 2,134 432,500
2023/07/06 2,154 2,164 2,133 2,146 448,700
2023/07/05 2,148 2,191 2,144 2,159 504,500
2023/07/04 2,165 2,165 2,149 2,155 468,600
2023/07/03 2,174 2,190 2,172 2,177 433,100
2023/06/30 2,170 2,179 2,141 2,154 493,400
2023/06/29 2,189 2,194 2,157 2,172 430,500
2023/06/28 2,144 2,183 2,141 2,179 538,000
2023/06/27 2,158 2,166 2,122 2,136 427,100
2023/06/26 2,180 2,185 2,156 2,167 360,900
2023/06/23 2,206 2,219 2,174 2,189 742,400
2023/06/22 2,197 2,203 2,178 2,194 1,012,800
2023/06/21 2,181 2,232 2,180 2,227 884,300
2023/06/20 2,165 2,172 2,154 2,166 587,100
2023/06/19 2,168 2,178 2,153 2,170 526,800
2023/06/16 2,151 2,169 2,129 2,163 1,107,900
2023/06/15 2,152 2,161 2,146 2,151 745,700
2023/06/14 2,175 2,185 2,163 2,171 807,200
2023/06/13 2,175 2,193 2,164 2,186 1,000,900
2023/06/12 2,187 2,198 2,159 2,175 719,800
2023/06/09 2,164 2,185 2,164 2,185 1,285,900
2023/06/08 2,174 2,177 2,148 2,154 768,800
2023/06/07 2,201 2,206 2,167 2,177 1,101,600
2023/06/06 2,182 2,215 2,171 2,215 755,900
2023/06/05 2,176 2,189 2,166 2,189 965,300
2023/06/02 2,107 2,144 2,106 2,144 454,200
2023/06/01 2,088 2,114 2,080 2,106 655,900
2023/05/31 2,105 2,112 2,078 2,083 1,712,500
2023/05/30 2,136 2,136 2,110 2,118 665,800
2023/05/29 2,148 2,160 2,141 2,149 472,400
2023/05/26 2,154 2,159 2,140 2,143 495,300
2023/05/25 2,170 2,188 2,156 2,160 560,700
2023/05/24 2,170 2,192 2,161 2,177 640,000
2023/05/23 2,185 2,191 2,159 2,175 1,184,000
2023/05/22 2,172 2,212 2,167 2,201 938,000
2023/05/19 2,167 2,179 2,156 2,173 1,143,500
2023/05/18 2,181 2,185 2,155 2,185 893,500
2023/05/17 2,178 2,199 2,155 2,179 1,032,800
2023/05/16 2,114 2,200 2,111 2,200 1,887,300
2023/05/15 2,053 2,064 2,039 2,064 512,300
2023/05/12 2,010 2,029 1,997 2,028 650,100
2023/05/11 2,007 2,028 1,999 2,014 512,800
2023/05/10 2,035 2,035 2,016 2,017 509,900
2023/05/09 2,013 2,038 2,005 2,031 684,700
2023/05/08 2,001 2,052 1,996 2,027 859,300
2023/05/02 2,015 2,025 1,981 1,998 591,400
2023/05/01 1,979 2,024 1,974 2,020 834,900
2023/04/28 1,950 1,978 1,949 1,965 754,700
2023/04/27 1,920 1,935 1,906 1,923 690,100
2023/04/26 1,925 1,943 1,923 1,934 499,200
2023/04/25 1,905 1,931 1,903 1,924 515,000
2023/04/24 1,896 1,919 1,891 1,911 493,300
2023/04/21 1,882 1,896 1,870 1,891 490,700
2023/04/20 1,877 1,884 1,851 1,877 572,800
2023/04/19 1,881 1,887 1,874 1,882 544,300
2023/04/18 1,870 1,888 1,869 1,888 764,700
2023/04/17 1,860 1,872 1,856 1,868 500,600
2023/04/14 1,850 1,859 1,846 1,854 614,500
2023/04/13 1,835 1,846 1,833 1,842 466,400
2023/04/12 1,810 1,833 1,808 1,831 516,500
2023/04/11 1,803 1,821 1,800 1,805 555,500
2023/04/10 1,779 1,795 1,770 1,793 526,400
2023/04/07 1,760 1,773 1,753 1,765 526,900
2023/04/06 1,744 1,759 1,729 1,759 808,000
2023/04/05 1,785 1,786 1,746 1,751 982,700
2023/04/04 1,725 1,778 1,725 1,776 925,000
2023/04/03 1,710 1,721 1,702 1,717 459,500
2023/03/31 1,689 1,702 1,686 1,696 621,800
2023/03/30 1,690 1,702 1,678 1,682 468,200
2023/03/29 1,693 1,722 1,689 1,722 782,500
2023/03/28 1,699 1,700 1,675 1,682 657,200
2023/03/27 1,690 1,695 1,679 1,690 627,300
2023/03/24 1,683 1,698 1,674 1,694 545,800
2023/03/23 1,680 1,690 1,675 1,681 382,100
2023/03/22 1,693 1,694 1,678 1,680 629,000
2023/03/20 1,699 1,700 1,672 1,673 512,000
2023/03/17 1,704 1,710 1,694 1,699 713,500
2023/03/16 1,694 1,708 1,677 1,699 521,900
2023/03/15 1,700 1,719 1,693 1,708 519,900
2023/03/14 1,695 1,701 1,671 1,691 620,700
2023/03/13 1,740 1,745 1,698 1,712 553,500
2023/03/10 1,739 1,755 1,739 1,744 602,600
2023/03/09 1,726 1,753 1,726 1,752 611,400
2023/03/08 1,703 1,713 1,696 1,710 571,600
2023/03/07 1,700 1,721 1,699 1,712 549,400
2023/03/06 1,689 1,699 1,679 1,695 467,400
2023/03/03 1,675 1,687 1,668 1,682 411,500
2023/03/02 1,665 1,669 1,656 1,664 384,400
2023/03/01 1,644 1,655 1,644 1,651 504,300
2023/02/28 1,660 1,665 1,644 1,646 689,100
2023/02/27 1,668 1,671 1,657 1,667 268,400
2023/02/24 1,645 1,668 1,645 1,665 425,100
2023/02/22 1,661 1,662 1,638 1,645 296,600
2023/02/21 1,645 1,666 1,641 1,661 292,700
2023/02/20 1,627 1,645 1,624 1,641 311,200
2023/02/17 1,606 1,621 1,605 1,615 300,600
2023/02/16 1,609 1,617 1,604 1,607 337,800
2023/02/15 1,619 1,621 1,605 1,608 272,000
2023/02/14 1,625 1,631 1,610 1,619 474,900
2023/02/13 1,615 1,617 1,595 1,604 334,400
2023/02/10 1,601 1,623 1,598 1,611 370,700
2023/02/09 1,594 1,611 1,594 1,605 327,200
2023/02/08 1,585 1,608 1,584 1,605 572,200
2023/02/07 1,588 1,602 1,588 1,595 385,800
2023/02/06 1,586 1,594 1,580 1,582 386,100
2023/02/03 1,581 1,583 1,565 1,569 485,400
2023/02/02 1,606 1,612 1,596 1,597 330,300
2023/02/01 1,632 1,636 1,605 1,605 318,400
2023/01/31 1,620 1,632 1,618 1,623 434,600
2023/01/30 1,605 1,623 1,604 1,619 366,400
2023/01/27 1,625 1,630 1,606 1,607 327,600
2023/01/26 1,624 1,633 1,620 1,627 397,200
2023/01/25 1,624 1,626 1,609 1,621 475,900
2023/01/24 1,611 1,626 1,609 1,622 415,200
2023/01/23 1,610 1,623 1,601 1,609 516,100
2023/01/20 1,610 1,624 1,603 1,604 479,300
2023/01/19 1,590 1,600 1,585 1,594 544,800
2023/01/18 1,560 1,589 1,557 1,581 736,200
2023/01/17 1,568 1,568 1,549 1,549 1,058,100
2023/01/16 1,573 1,593 1,569 1,573 808,600
2023/01/13 1,568 1,581 1,554 1,559 1,243,700
2023/01/12 1,581 1,586 1,573 1,575 480,300
2023/01/11 1,580 1,594 1,575 1,591 547,800
2023/01/10 1,600 1,618 1,588 1,588 592,800
2023/01/06 1,617 1,628 1,610 1,623 356,400
2023/01/05 1,630 1,639 1,602 1,626 449,400
2023/01/04 1,676 1,681 1,639 1,639 475,100

このページの先頭へ