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
2025/06/13 1,955 1,976 1,949 1,963 418,200
2025/06/12 1,927 1,951 1,924 1,945 417,200
2025/06/11 1,940 1,944 1,926 1,941 528,500
2025/06/10 1,933 1,944 1,928 1,934 498,800
2025/06/09 1,940 1,951 1,926 1,951 468,600
2025/06/06 1,933 1,942 1,925 1,927 344,400
2025/06/05 1,915 1,940 1,915 1,932 326,200
2025/06/04 1,927 1,938 1,914 1,924 437,000
2025/06/03 1,918 1,943 1,913 1,930 484,300
2025/06/02 1,927 1,938 1,921 1,925 286,600
2025/05/30 1,900 1,942 1,898 1,942 1,149,700
2025/05/29 1,918 1,927 1,901 1,914 476,000
2025/05/28 1,925 1,936 1,917 1,918 408,400
2025/05/27 1,920 1,934 1,916 1,925 282,300
2025/05/26 1,928 1,928 1,910 1,919 252,000
2025/05/23 1,927 1,932 1,916 1,917 450,600
2025/05/22 1,900 1,931 1,897 1,925 483,800
2025/05/21 1,932 1,941 1,914 1,920 544,200
2025/05/20 1,969 1,972 1,926 1,927 1,090,900
2025/05/19 1,921 1,971 1,904 1,969 975,800
2025/05/16 1,976 1,991 1,900 1,947 1,376,400
2025/05/15 2,100 2,120 1,980 2,007 1,067,100
2025/05/14 2,166 2,178 2,121 2,126 452,100
2025/05/13 2,186 2,213 2,180 2,195 365,000
2025/05/12 2,195 2,209 2,158 2,174 333,900
2025/05/09 2,215 2,240 2,202 2,216 391,300
2025/05/08 2,181 2,213 2,174 2,209 349,200
2025/05/07 2,171 2,209 2,161 2,189 497,500
2025/05/02 2,155 2,174 2,144 2,169 362,300
2025/05/01 2,153 2,176 2,149 2,160 386,300
2025/04/30 2,182 2,190 2,152 2,153 506,900
2025/04/28 2,155 2,175 2,138 2,151 1,659,900
2025/04/25 2,180 2,193 2,139 2,143 485,700
2025/04/24 2,185 2,217 2,178 2,190 536,500
2025/04/23 2,170 2,214 2,167 2,196 533,200
2025/04/22 2,132 2,148 2,124 2,138 231,300
2025/04/21 2,126 2,143 2,121 2,129 168,000
2025/04/18 2,140 2,140 2,119 2,137 215,700
2025/04/17 2,118 2,120 2,092 2,105 283,600
2025/04/16 2,102 2,119 2,094 2,111 253,000
2025/04/15 2,110 2,122 2,095 2,102 409,300
2025/04/14 2,042 2,117 2,031 2,086 530,700
2025/04/11 2,001 2,030 1,975 2,006 497,700
2025/04/10 2,050 2,059 2,003 2,051 384,100
2025/04/09 1,961 1,980 1,935 1,961 529,000
2025/04/08 1,972 1,999 1,951 1,986 596,000
2025/04/07 1,921 1,982 1,911 1,932 709,800
2025/04/04 2,061 2,084 2,040 2,061 485,100
2025/04/03 2,000 2,067 2,000 2,065 463,200
2025/04/02 2,115 2,139 2,073 2,084 372,600
2025/04/01 2,127 2,140 2,107 2,123 399,500
2025/03/31 2,122 2,132 2,094 2,112 490,900
2025/03/28 2,186 2,190 2,132 2,147 465,100
2025/03/27 2,155 2,195 2,149 2,190 549,900
2025/03/26 2,182 2,182 2,143 2,174 548,600
2025/03/25 2,137 2,199 2,133 2,183 794,300
2025/03/24 2,137 2,155 2,120 2,138 409,300
2025/03/21 2,145 2,170 2,133 2,140 1,743,500
2025/03/19 2,146 2,146 2,123 2,138 366,000
2025/03/18 2,097 2,139 2,070 2,115 506,500
2025/03/17 2,050 2,081 2,050 2,070 481,400
2025/03/14 2,032 2,055 2,020 2,043 491,800
2025/03/13 2,021 2,047 2,012 2,037 311,200
2025/03/12 2,000 2,050 1,997 2,039 613,000
2025/03/11 2,036 2,046 2,000 2,022 469,000
2025/03/10 2,062 2,064 2,024 2,036 375,800
2025/03/07 2,041 2,072 2,040 2,062 354,100
2025/03/06 2,054 2,077 2,053 2,065 257,500
2025/03/05 2,051 2,074 2,037 2,055 508,900
2025/03/04 2,032 2,068 2,027 2,039 416,800
2025/03/03 2,010 2,029 2,003 2,011 432,700
2025/02/28 2,011 2,020 1,989 1,994 604,500
2025/02/27 2,018 2,018 1,981 2,011 318,300
2025/02/26 2,031 2,038 1,986 2,018 456,800
2025/02/25 1,971 2,018 1,957 2,017 1,133,500
2025/02/21 2,018 2,020 1,957 1,972 762,100
2025/02/20 2,079 2,086 1,995 2,004 470,500
2025/02/19 2,082 2,115 2,081 2,086 679,000
2025/02/18 2,059 2,109 2,059 2,082 672,100
2025/02/17 2,121 2,152 2,093 2,100 520,200
2025/02/14 2,113 2,116 2,093 2,103 401,800
2025/02/13 2,089 2,129 2,082 2,110 498,000
2025/02/12 2,035 2,085 2,027 2,078 744,800
2025/02/10 1,986 2,091 1,980 2,043 945,000
2025/02/07 2,010 2,012 1,984 1,984 400,900
2025/02/06 2,021 2,029 2,001 2,010 496,700
2025/02/05 2,021 2,022 1,999 2,009 533,300
2025/02/04 2,071 2,085 2,022 2,031 437,400
2025/02/03 2,094 2,102 2,051 2,060 669,500
2025/01/31 2,128 2,128 2,103 2,128 510,700
2025/01/30 2,125 2,132 2,110 2,131 273,400
2025/01/29 2,146 2,146 2,122 2,125 399,000
2025/01/28 2,142 2,171 2,136 2,149 518,100
2025/01/27 2,125 2,142 2,115 2,141 458,500
2025/01/24 2,126 2,130 2,109 2,110 453,400
2025/01/23 2,072 2,120 2,070 2,120 617,100
2025/01/22 2,078 2,091 2,071 2,086 571,400
2025/01/21 2,080 2,084 2,073 2,082 441,500
2025/01/20 2,080 2,080 2,058 2,072 442,400
2025/01/17 2,074 2,083 2,061 2,082 634,100
2025/01/16 2,097 2,105 2,087 2,093 525,500
2025/01/15 2,102 2,116 2,084 2,099 480,700
2025/01/14 2,115 2,135 2,093 2,100 585,800
2025/01/10 2,110 2,123 2,101 2,101 497,200
2025/01/09 2,167 2,168 2,114 2,124 408,500
2025/01/08 2,156 2,159 2,133 2,153 412,800
2025/01/07 2,159 2,175 2,151 2,165 333,200
2025/01/06 2,160 2,169 2,151 2,159 445,100

このページの先頭へ