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 |