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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,189 | 2,193 | 2,153 | 2,164 | 246,100 |
| 2024/12/27 | 2,157 | 2,173 | 2,142 | 2,173 | 307,900 |
| 2024/12/26 | 2,133 | 2,159 | 2,120 | 2,157 | 333,400 |
| 2024/12/25 | 2,149 | 2,149 | 2,108 | 2,129 | 349,000 |
| 2024/12/24 | 2,168 | 2,168 | 2,134 | 2,148 | 241,700 |
| 2024/12/23 | 2,140 | 2,166 | 2,138 | 2,156 | 214,400 |
| 2024/12/20 | 2,168 | 2,171 | 2,147 | 2,155 | 425,700 |
| 2024/12/19 | 2,137 | 2,171 | 2,131 | 2,149 | 444,100 |
| 2024/12/18 | 2,185 | 2,188 | 2,143 | 2,150 | 352,700 |
| 2024/12/17 | 2,219 | 2,219 | 2,181 | 2,183 | 312,200 |
| 2024/12/16 | 2,216 | 2,229 | 2,204 | 2,219 | 287,700 |
| 2024/12/13 | 2,183 | 2,225 | 2,180 | 2,216 | 470,100 |
| 2024/12/12 | 2,220 | 2,233 | 2,207 | 2,209 | 452,600 |
| 2024/12/11 | 2,214 | 2,218 | 2,197 | 2,209 | 457,300 |
| 2024/12/10 | 2,199 | 2,213 | 2,190 | 2,202 | 396,900 |
| 2024/12/09 | 2,191 | 2,197 | 2,176 | 2,182 | 452,500 |
| 2024/12/06 | 2,205 | 2,205 | 2,160 | 2,180 | 373,600 |
| 2024/12/05 | 2,230 | 2,235 | 2,195 | 2,206 | 493,300 |
| 2024/12/04 | 2,223 | 2,244 | 2,198 | 2,232 | 559,200 |
| 2024/12/03 | 2,201 | 2,250 | 2,190 | 2,223 | 730,100 |
| 2024/12/02 | 2,164 | 2,193 | 2,151 | 2,190 | 377,100 |
| 2024/11/29 | 2,172 | 2,184 | 2,159 | 2,164 | 378,000 |
| 2024/11/28 | 2,181 | 2,203 | 2,157 | 2,187 | 400,600 |
| 2024/11/27 | 2,197 | 2,215 | 2,151 | 2,181 | 502,000 |
| 2024/11/26 | 2,207 | 2,227 | 2,193 | 2,217 | 340,900 |
| 2024/11/25 | 2,276 | 2,285 | 2,202 | 2,210 | 823,700 |
| 2024/11/22 | 2,260 | 2,276 | 2,230 | 2,275 | 316,500 |
| 2024/11/21 | 2,263 | 2,278 | 2,243 | 2,260 | 332,300 |
| 2024/11/20 | 2,271 | 2,292 | 2,240 | 2,249 | 435,300 |
| 2024/11/19 | 2,254 | 2,285 | 2,245 | 2,267 | 677,900 |
| 2024/11/18 | 2,237 | 2,256 | 2,217 | 2,237 | 645,500 |
| 2024/11/15 | 2,258 | 2,280 | 2,245 | 2,247 | 684,700 |
| 2024/11/14 | 2,207 | 2,256 | 2,204 | 2,239 | 572,900 |
| 2024/11/13 | 2,227 | 2,233 | 2,193 | 2,203 | 607,700 |
| 2024/11/12 | 2,195 | 2,227 | 2,191 | 2,227 | 520,300 |
| 2024/11/11 | 2,171 | 2,208 | 2,165 | 2,195 | 406,700 |
| 2024/11/08 | 2,174 | 2,219 | 2,166 | 2,184 | 546,000 |
| 2024/11/07 | 2,167 | 2,222 | 2,165 | 2,204 | 522,900 |
| 2024/11/06 | 2,209 | 2,230 | 2,170 | 2,170 | 425,400 |
| 2024/11/05 | 2,162 | 2,233 | 2,151 | 2,211 | 418,300 |
| 2024/11/01 | 2,181 | 2,188 | 2,132 | 2,144 | 402,800 |
| 2024/10/31 | 2,210 | 2,222 | 2,183 | 2,212 | 540,400 |
| 2024/10/30 | 2,216 | 2,222 | 2,178 | 2,211 | 2,327,000 |
| 2024/10/29 | 2,200 | 2,210 | 2,183 | 2,203 | 461,400 |
| 2024/10/28 | 2,202 | 2,220 | 2,181 | 2,187 | 282,500 |
| 2024/10/25 | 2,249 | 2,250 | 2,189 | 2,202 | 277,200 |
| 2024/10/24 | 2,242 | 2,251 | 2,227 | 2,237 | 303,000 |
| 2024/10/23 | 2,292 | 2,292 | 2,248 | 2,258 | 239,600 |
| 2024/10/22 | 2,310 | 2,310 | 2,266 | 2,280 | 400,600 |
| 2024/10/21 | 2,294 | 2,319 | 2,281 | 2,315 | 345,000 |
| 2024/10/18 | 2,310 | 2,328 | 2,298 | 2,299 | 380,000 |
| 2024/10/17 | 2,324 | 2,324 | 2,296 | 2,314 | 363,600 |
| 2024/10/16 | 2,323 | 2,354 | 2,309 | 2,319 | 364,700 |
| 2024/10/15 | 2,325 | 2,343 | 2,317 | 2,330 | 431,800 |
| 2024/10/11 | 2,321 | 2,326 | 2,290 | 2,313 | 307,200 |
| 2024/10/10 | 2,341 | 2,350 | 2,324 | 2,338 | 338,400 |
| 2024/10/09 | 2,352 | 2,360 | 2,320 | 2,339 | 335,100 |
| 2024/10/08 | 2,322 | 2,362 | 2,319 | 2,349 | 314,500 |
| 2024/10/07 | 2,352 | 2,388 | 2,319 | 2,362 | 427,300 |
| 2024/10/04 | 2,320 | 2,338 | 2,296 | 2,335 | 430,800 |
| 2024/10/03 | 2,308 | 2,320 | 2,283 | 2,294 | 280,400 |
| 2024/10/02 | 2,285 | 2,305 | 2,258 | 2,273 | 405,900 |
| 2024/10/01 | 2,270 | 2,290 | 2,246 | 2,279 | 325,900 |
| 2024/09/30 | 2,255 | 2,282 | 2,210 | 2,256 | 375,100 |
| 2024/09/27 | 2,307 | 2,321 | 2,250 | 2,299 | 457,100 |
| 2024/09/26 | 2,325 | 2,361 | 2,300 | 2,353 | 683,500 |
| 2024/09/25 | 2,311 | 2,326 | 2,283 | 2,289 | 364,400 |
| 2024/09/24 | 2,260 | 2,296 | 2,241 | 2,289 | 342,000 |
| 2024/09/20 | 2,277 | 2,291 | 2,243 | 2,253 | 530,200 |
| 2024/09/19 | 2,322 | 2,342 | 2,272 | 2,274 | 374,000 |
| 2024/09/18 | 2,310 | 2,322 | 2,268 | 2,287 | 390,600 |
| 2024/09/17 | 2,314 | 2,331 | 2,277 | 2,320 | 421,100 |
| 2024/09/13 | 2,309 | 2,325 | 2,283 | 2,291 | 509,900 |
| 2024/09/12 | 2,350 | 2,362 | 2,308 | 2,336 | 520,000 |
| 2024/09/11 | 2,425 | 2,431 | 2,329 | 2,351 | 454,200 |
| 2024/09/10 | 2,411 | 2,433 | 2,397 | 2,415 | 439,900 |
| 2024/09/09 | 2,380 | 2,432 | 2,334 | 2,420 | 368,000 |
| 2024/09/06 | 2,430 | 2,440 | 2,419 | 2,421 | 344,900 |
| 2024/09/05 | 2,411 | 2,474 | 2,406 | 2,456 | 270,300 |
| 2024/09/04 | 2,376 | 2,445 | 2,364 | 2,411 | 383,200 |
| 2024/09/03 | 2,399 | 2,434 | 2,393 | 2,426 | 306,700 |
| 2024/09/02 | 2,403 | 2,406 | 2,373 | 2,384 | 306,900 |
| 2024/08/30 | 2,349 | 2,411 | 2,330 | 2,396 | 506,400 |
| 2024/08/29 | 2,375 | 2,399 | 2,352 | 2,357 | 1,649,100 |
| 2024/08/28 | 2,340 | 2,370 | 2,340 | 2,370 | 293,700 |
| 2024/08/27 | 2,331 | 2,358 | 2,320 | 2,346 | 244,400 |
| 2024/08/26 | 2,334 | 2,347 | 2,314 | 2,331 | 252,900 |
| 2024/08/23 | 2,351 | 2,352 | 2,317 | 2,348 | 389,100 |
| 2024/08/22 | 2,335 | 2,354 | 2,319 | 2,341 | 413,500 |
| 2024/08/21 | 2,326 | 2,339 | 2,313 | 2,327 | 388,400 |
| 2024/08/20 | 2,327 | 2,349 | 2,310 | 2,328 | 371,100 |
| 2024/08/19 | 2,327 | 2,355 | 2,290 | 2,313 | 597,500 |
| 2024/08/16 | 2,283 | 2,327 | 2,266 | 2,317 | 540,900 |
| 2024/08/15 | 2,258 | 2,258 | 2,229 | 2,233 | 337,100 |
| 2024/08/14 | 2,210 | 2,240 | 2,186 | 2,227 | 399,300 |
| 2024/08/13 | 2,121 | 2,188 | 2,072 | 2,178 | 502,900 |
| 2024/08/09 | 2,168 | 2,200 | 2,112 | 2,152 | 554,700 |
| 2024/08/08 | 2,069 | 2,157 | 2,040 | 2,118 | 648,100 |
| 2024/08/07 | 2,144 | 2,257 | 2,107 | 2,113 | 625,800 |
| 2024/08/06 | 2,047 | 2,257 | 2,038 | 2,213 | 679,300 |
| 2024/08/05 | 2,103 | 2,119 | 1,929 | 2,004 | 562,500 |
| 2024/08/02 | 2,245 | 2,267 | 2,134 | 2,144 | 524,600 |
| 2024/08/01 | 2,331 | 2,350 | 2,285 | 2,295 | 402,500 |
| 2024/07/31 | 2,331 | 2,367 | 2,306 | 2,364 | 460,600 |
| 2024/07/30 | 2,410 | 2,410 | 2,336 | 2,349 | 382,800 |
| 2024/07/29 | 2,375 | 2,418 | 2,361 | 2,410 | 471,200 |
| 2024/07/26 | 2,371 | 2,371 | 2,323 | 2,355 | 350,300 |
| 2024/07/25 | 2,334 | 2,356 | 2,309 | 2,340 | 464,400 |
| 2024/07/24 | 2,318 | 2,360 | 2,316 | 2,340 | 394,400 |
| 2024/07/23 | 2,331 | 2,347 | 2,310 | 2,330 | 381,900 |
| 2024/07/22 | 2,328 | 2,328 | 2,301 | 2,308 | 279,800 |
| 2024/07/19 | 2,313 | 2,315 | 2,287 | 2,315 | 519,800 |
| 2024/07/18 | 2,306 | 2,334 | 2,293 | 2,315 | 516,200 |
| 2024/07/17 | 2,278 | 2,310 | 2,268 | 2,297 | 357,900 |
| 2024/07/16 | 2,273 | 2,292 | 2,259 | 2,269 | 404,700 |
| 2024/07/12 | 2,254 | 2,282 | 2,249 | 2,271 | 421,800 |
| 2024/07/11 | 2,260 | 2,273 | 2,246 | 2,268 | 626,500 |
| 2024/07/10 | 2,185 | 2,257 | 2,184 | 2,239 | 585,600 |
| 2024/07/09 | 2,134 | 2,176 | 2,128 | 2,164 | 526,000 |
| 2024/07/08 | 2,134 | 2,142 | 2,119 | 2,121 | 408,900 |
| 2024/07/05 | 2,173 | 2,182 | 2,136 | 2,142 | 323,500 |
| 2024/07/04 | 2,193 | 2,197 | 2,165 | 2,169 | 266,800 |
| 2024/07/03 | 2,212 | 2,212 | 2,172 | 2,182 | 518,400 |
| 2024/07/02 | 2,192 | 2,223 | 2,176 | 2,215 | 360,500 |
| 2024/07/01 | 2,220 | 2,236 | 2,188 | 2,199 | 323,400 |
| 2024/06/28 | 2,206 | 2,216 | 2,190 | 2,203 | 246,900 |
| 2024/06/27 | 2,189 | 2,218 | 2,189 | 2,197 | 311,100 |
| 2024/06/26 | 2,190 | 2,223 | 2,190 | 2,206 | 370,500 |
| 2024/06/25 | 2,175 | 2,213 | 2,160 | 2,210 | 373,600 |
| 2024/06/24 | 2,135 | 2,161 | 2,120 | 2,154 | 399,300 |
| 2024/06/21 | 2,120 | 2,130 | 2,104 | 2,108 | 675,300 |
| 2024/06/20 | 2,109 | 2,122 | 2,070 | 2,102 | 506,200 |
| 2024/06/19 | 2,120 | 2,129 | 2,107 | 2,119 | 407,000 |
| 2024/06/18 | 2,140 | 2,140 | 2,114 | 2,120 | 268,300 |
| 2024/06/17 | 2,119 | 2,121 | 2,094 | 2,120 | 343,400 |
| 2024/06/14 | 2,085 | 2,128 | 2,083 | 2,120 | 672,600 |
| 2024/06/13 | 2,150 | 2,150 | 2,096 | 2,101 | 270,600 |
| 2024/06/12 | 2,151 | 2,155 | 2,115 | 2,137 | 416,200 |
| 2024/06/11 | 2,203 | 2,214 | 2,164 | 2,167 | 256,700 |
| 2024/06/10 | 2,177 | 2,205 | 2,175 | 2,191 | 242,400 |
| 2024/06/07 | 2,205 | 2,226 | 2,191 | 2,198 | 233,300 |
| 2024/06/06 | 2,207 | 2,207 | 2,167 | 2,185 | 252,200 |
| 2024/06/05 | 2,210 | 2,216 | 2,167 | 2,190 | 245,700 |
| 2024/06/04 | 2,180 | 2,232 | 2,173 | 2,230 | 225,200 |
| 2024/06/03 | 2,241 | 2,276 | 2,228 | 2,230 | 326,600 |
| 2024/05/31 | 2,200 | 2,225 | 2,181 | 2,214 | 484,000 |
| 2024/05/30 | 2,127 | 2,182 | 2,122 | 2,182 | 394,900 |
| 2024/05/29 | 2,128 | 2,146 | 2,115 | 2,122 | 371,000 |
| 2024/05/28 | 2,124 | 2,146 | 2,116 | 2,130 | 292,400 |
| 2024/05/27 | 2,139 | 2,151 | 2,108 | 2,140 | 217,400 |
| 2024/05/24 | 2,142 | 2,159 | 2,132 | 2,147 | 320,400 |
| 2024/05/23 | 2,141 | 2,163 | 2,137 | 2,146 | 299,800 |
| 2024/05/22 | 2,142 | 2,152 | 2,126 | 2,142 | 537,200 |
| 2024/05/21 | 2,155 | 2,173 | 2,142 | 2,143 | 323,400 |
| 2024/05/20 | 2,120 | 2,154 | 2,120 | 2,142 | 378,900 |
| 2024/05/17 | 2,125 | 2,140 | 2,102 | 2,119 | 463,700 |
| 2024/05/16 | 2,103 | 2,147 | 2,102 | 2,142 | 666,200 |
| 2024/05/15 | 2,225 | 2,279 | 2,087 | 2,099 | 834,500 |
| 2024/05/14 | 2,361 | 2,377 | 2,275 | 2,325 | 405,100 |
| 2024/05/13 | 2,384 | 2,390 | 2,355 | 2,367 | 338,900 |
| 2024/05/10 | 2,403 | 2,406 | 2,372 | 2,381 | 268,700 |
| 2024/05/09 | 2,388 | 2,409 | 2,378 | 2,378 | 360,600 |
| 2024/05/08 | 2,380 | 2,395 | 2,364 | 2,386 | 434,600 |
| 2024/05/07 | 2,375 | 2,389 | 2,368 | 2,374 | 299,300 |
| 2024/05/02 | 2,370 | 2,392 | 2,367 | 2,390 | 605,300 |
| 2024/05/01 | 2,329 | 2,375 | 2,321 | 2,351 | 644,000 |
| 2024/04/30 | 2,339 | 2,359 | 2,309 | 2,336 | 685,100 |
| 2024/04/26 | 2,245 | 2,313 | 2,237 | 2,295 | 958,800 |
| 2024/04/25 | 2,233 | 2,235 | 2,198 | 2,203 | 330,400 |
| 2024/04/24 | 2,232 | 2,244 | 2,208 | 2,235 | 461,200 |
| 2024/04/23 | 2,206 | 2,227 | 2,193 | 2,214 | 256,700 |
| 2024/04/22 | 2,170 | 2,207 | 2,160 | 2,204 | 381,400 |
| 2024/04/19 | 2,180 | 2,185 | 2,133 | 2,148 | 483,700 |
| 2024/04/18 | 2,209 | 2,224 | 2,200 | 2,205 | 357,700 |
| 2024/04/17 | 2,210 | 2,210 | 2,177 | 2,189 | 434,800 |
| 2024/04/16 | 2,196 | 2,216 | 2,188 | 2,210 | 541,400 |
| 2024/04/15 | 2,175 | 2,217 | 2,169 | 2,210 | 416,400 |
| 2024/04/12 | 2,197 | 2,216 | 2,176 | 2,197 | 482,000 |
| 2024/04/11 | 2,181 | 2,195 | 2,166 | 2,180 | 493,500 |
| 2024/04/10 | 2,206 | 2,222 | 2,198 | 2,204 | 307,100 |
| 2024/04/09 | 2,220 | 2,225 | 2,201 | 2,211 | 214,300 |
| 2024/04/08 | 2,210 | 2,222 | 2,203 | 2,213 | 389,400 |
| 2024/04/05 | 2,186 | 2,210 | 2,174 | 2,198 | 419,000 |
| 2024/04/04 | 2,204 | 2,207 | 2,176 | 2,185 | 491,800 |
| 2024/04/03 | 2,200 | 2,225 | 2,193 | 2,204 | 490,800 |
| 2024/04/02 | 2,220 | 2,230 | 2,184 | 2,192 | 371,700 |
| 2024/04/01 | 2,232 | 2,249 | 2,208 | 2,223 | 305,500 |
| 2024/03/29 | 2,193 | 2,225 | 2,188 | 2,223 | 339,000 |
| 2024/03/28 | 2,235 | 2,238 | 2,180 | 2,193 | 481,500 |
| 2024/03/27 | 2,267 | 2,297 | 2,259 | 2,282 | 583,700 |
| 2024/03/26 | 2,260 | 2,279 | 2,251 | 2,267 | 407,900 |
| 2024/03/25 | 2,300 | 2,305 | 2,271 | 2,275 | 437,600 |
| 2024/03/22 | 2,292 | 2,302 | 2,271 | 2,295 | 497,200 |
| 2024/03/21 | 2,276 | 2,307 | 2,276 | 2,293 | 450,800 |
| 2024/03/19 | 2,257 | 2,295 | 2,246 | 2,281 | 350,100 |
| 2024/03/18 | 2,261 | 2,283 | 2,259 | 2,265 | 370,200 |
| 2024/03/15 | 2,233 | 2,262 | 2,224 | 2,245 | 592,400 |
| 2024/03/14 | 2,236 | 2,236 | 2,202 | 2,234 | 415,800 |
| 2024/03/13 | 2,236 | 2,237 | 2,209 | 2,222 | 394,900 |
| 2024/03/12 | 2,195 | 2,222 | 2,177 | 2,222 | 541,100 |
| 2024/03/11 | 2,226 | 2,227 | 2,154 | 2,187 | 547,400 |
| 2024/03/08 | 2,209 | 2,280 | 2,201 | 2,267 | 682,600 |
| 2024/03/07 | 2,215 | 2,247 | 2,213 | 2,238 | 496,200 |
| 2024/03/06 | 2,186 | 2,207 | 2,175 | 2,196 | 478,000 |
| 2024/03/05 | 2,220 | 2,229 | 2,188 | 2,210 | 415,100 |
| 2024/03/04 | 2,205 | 2,224 | 2,192 | 2,217 | 474,800 |
| 2024/03/01 | 2,201 | 2,254 | 2,201 | 2,225 | 488,900 |
| 2024/02/29 | 2,254 | 2,262 | 2,214 | 2,237 | 872,800 |
| 2024/02/28 | 2,271 | 2,305 | 2,251 | 2,260 | 638,000 |
| 2024/02/27 | 2,275 | 2,327 | 2,266 | 2,303 | 644,000 |
| 2024/02/26 | 2,318 | 2,324 | 2,280 | 2,294 | 461,200 |
| 2024/02/22 | 2,318 | 2,335 | 2,305 | 2,318 | 432,400 |
| 2024/02/21 | 2,310 | 2,345 | 2,302 | 2,327 | 324,200 |
| 2024/02/20 | 2,320 | 2,331 | 2,300 | 2,319 | 269,500 |
| 2024/02/19 | 2,316 | 2,346 | 2,299 | 2,324 | 218,500 |
| 2024/02/16 | 2,291 | 2,350 | 2,278 | 2,320 | 499,800 |
| 2024/02/15 | 2,277 | 2,278 | 2,214 | 2,253 | 532,200 |
| 2024/02/14 | 2,331 | 2,355 | 2,261 | 2,276 | 464,200 |
| 2024/02/13 | 2,295 | 2,336 | 2,255 | 2,331 | 556,000 |
| 2024/02/09 | 2,241 | 2,314 | 2,238 | 2,299 | 756,800 |
| 2024/02/08 | 2,371 | 2,431 | 2,354 | 2,391 | 510,500 |
| 2024/02/07 | 2,381 | 2,404 | 2,367 | 2,395 | 372,700 |
| 2024/02/06 | 2,365 | 2,395 | 2,344 | 2,369 | 364,600 |
| 2024/02/05 | 2,412 | 2,425 | 2,374 | 2,379 | 375,400 |
| 2024/02/02 | 2,425 | 2,440 | 2,412 | 2,412 | 188,800 |
| 2024/02/01 | 2,459 | 2,462 | 2,414 | 2,442 | 285,900 |
| 2024/01/31 | 2,400 | 2,426 | 2,384 | 2,426 | 400,500 |
| 2024/01/30 | 2,450 | 2,456 | 2,424 | 2,429 | 320,000 |
| 2024/01/29 | 2,414 | 2,447 | 2,414 | 2,434 | 272,400 |
| 2024/01/26 | 2,415 | 2,419 | 2,394 | 2,403 | 294,200 |
| 2024/01/25 | 2,426 | 2,432 | 2,404 | 2,416 | 420,600 |
| 2024/01/24 | 2,493 | 2,493 | 2,439 | 2,444 | 386,100 |
| 2024/01/23 | 2,519 | 2,544 | 2,501 | 2,522 | 442,800 |
| 2024/01/22 | 2,490 | 2,510 | 2,483 | 2,505 | 274,400 |
| 2024/01/19 | 2,496 | 2,496 | 2,453 | 2,481 | 333,200 |
| 2024/01/18 | 2,500 | 2,508 | 2,484 | 2,488 | 365,300 |
| 2024/01/17 | 2,491 | 2,530 | 2,475 | 2,484 | 374,100 |
| 2024/01/16 | 2,542 | 2,550 | 2,483 | 2,489 | 328,800 |
| 2024/01/15 | 2,492 | 2,555 | 2,483 | 2,545 | 231,500 |
| 2024/01/12 | 2,533 | 2,545 | 2,477 | 2,495 | 324,000 |
| 2024/01/11 | 2,551 | 2,551 | 2,518 | 2,536 | 295,500 |
| 2024/01/10 | 2,475 | 2,533 | 2,466 | 2,526 | 401,400 |
| 2024/01/09 | 2,425 | 2,475 | 2,409 | 2,472 | 402,300 |
| 2024/01/05 | 2,436 | 2,440 | 2,392 | 2,409 | 408,700 |
| 2024/01/04 | 2,394 | 2,438 | 2,354 | 2,436 | 355,000 |